Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.170 | 9.300 | 8.550 | 9.010 | 11,304 | -0.13(-1.42%) |
Nov 29, 2023 | 9.100 | 9.300 | 9.100 | 9.140 | 11,441 | -0.13(-1.40%) |
Nov 28, 2023 | 9.270 | 9.339 | 9.132 | 9.270 | 8,365 | +0.22(+2.43%) |
Nov 27, 2023 | 9.240 | 9.340 | 8.830 | 9.050 | 51,294 | -0.11(-1.20%) |
Nov 24, 2023 | 9.240 | 9.500 | 9.145 | 9.160 | 7,622 | -0.05(-0.54%) |
Nov 22, 2023 | 9.330 | 9.420 | 9.100 | 9.210 | 12,872 | -0.20(-2.13%) |
Nov 21, 2023 | 9.680 | 9.910 | 9.410 | 9.410 | 12,713 | -0.39(-3.98%) |
Nov 20, 2023 | 9.900 | 10.00 | 9.590 | 9.800 | 36,261 | -0.11(-1.11%) |
Nov 17, 2023 | 9.880 | 10.00 | 9.832 | 9.910 | 2,787 | +0.07(+0.71%) |
Nov 16, 2023 | 10.03 | 10.03 | 9.800 | 9.840 | 7,619 | -0.19(-1.89%) |
Nov 15, 2023 | 10.01 | 10.10 | 9.925 | 10.03 | 4,832 | +0.14(+1.42%) |
Nov 14, 2023 | 9.940 | 10.00 | 9.580 | 9.890 | 36,833 | -0.05(-0.50%) |
Nov 13, 2023 | 10.30 | 10.33 | 9.650 | 9.940 | 42,631 | -0.56(-5.33%) |
Nov 10, 2023 | 10.55 | 10.55 | 10.45 | 10.50 | 2,820 | -0.01(-0.10%) |
Nov 09, 2023 | 10.59 | 10.72 | 10.45 | 10.51 | 7,323 | -0.14(-1.31%) |
Nov 08, 2023 | 10.67 | 10.87 | 10.65 | 10.65 | 6,158 | -0.14(-1.30%) |
Nov 07, 2023 | 11.21 | 11.36 | 10.67 | 10.79 | 12,462 | -0.33(-2.97%) |
Nov 06, 2023 | 11.08 | 11.35 | 11.00 | 11.12 | 19,716 | +0.31(+2.87%) |
Nov 03, 2023 | 10.86 | 10.92 | 10.70 | 10.81 | 5,868 | +0.10(+0.93%) |
Nov 02, 2023 | 10.60 | 10.90 | 10.60 | 10.71 | 5,506 | +0.25(+2.39%) |
Nov 01, 2023 | 10.26 | 10.59 | 10.07 | 10.46 | 17,338 | +0.39(+3.87%) |
Oct 31, 2023 | 10.54 | 10.54 | 10.07 | 10.07 | 12,849 | -0.34(-3.27%) |
Oct 30, 2023 | 10.34 | 10.84 | 10.16 | 10.41 | 43,583 | +0.02(+0.19%) |
Oct 27, 2023 | 10.43 | 10.50 | 10.39 | 10.39 | 9,043 | -0.16(-1.52%) |
Oct 26, 2023 | 10.59 | 10.69 | 10.43 | 10.55 | 5,334 | +0.11(+1.05%) |
Oct 25, 2023 | 10.51 | 10.52 | 10.43 | 10.44 | 3,275 | -0.13(-1.23%) |
Oct 24, 2023 | 10.55 | 10.79 | 10.55 | 10.57 | 4,374 | +0.14(+1.34%) |
Oct 23, 2023 | 10.42 | 10.92 | 10.22 | 10.43 | 35,465 | -0.13(-1.23%) |
Oct 20, 2023 | 10.84 | 10.84 | 10.38 | 10.56 | 5,051 | -0.26(-2.40%) |
Oct 19, 2023 | 10.82 | 11.06 | 10.82 | 10.82 | 8,862 | -0.17(-1.55%) |
Oct 18, 2023 | 11.09 | 11.26 | 10.89 | 10.99 | 12,901 | -0.18(-1.61%) |
Oct 17, 2023 | 11.37 | 11.37 | 11.08 | 11.17 | 16,680 | -0.07(-0.62%) |
Oct 16, 2023 | 10.98 | 11.38 | 10.98 | 11.24 | 9,850 | +0.47(+4.36%) |
Oct 13, 2023 | 10.90 | 11.05 | 10.70 | 10.77 | 36,530 | -0.15(-1.37%) |
Oct 12, 2023 | 10.90 | 10.97 | 10.72 | 10.92 | 14,466 | +0.20(+1.87%) |
Oct 11, 2023 | 10.50 | 10.81 | 10.50 | 10.72 | 12,801 | +0.40(+3.88%) |
Oct 10, 2023 | 10.39 | 10.79 | 10.32 | 10.32 | 27,660 | -0.23(-2.18%) |
Oct 09, 2023 | 10.75 | 10.75 | 10.35 | 10.55 | 45,118 | -0.22(-2.04%) |
Oct 06, 2023 | 10.41 | 10.87 | 10.41 | 10.77 | 14,427 | +0.24(+2.28%) |
Oct 05, 2023 | 10.24 | 10.89 | 10.09 | 10.53 | 33,354 | -0.02(-0.19%) |
Oct 04, 2023 | 10.68 | 10.98 | 10.26 | 10.55 | 16,349 | -0.10(-0.94%) |
Oct 03, 2023 | 10.84 | 10.84 | 10.45 | 10.65 | 19,639 | -0.14(-1.30%) |
Oct 02, 2023 | 10.73 | 11.09 | 10.58 | 10.79 | 31,099 | +0.04(+0.37%) |
Sep 29, 2023 | 11.09 | 11.18 | 10.61 | 10.75 | 29,912 | -0.31(-2.80%) |
Sep 28, 2023 | 10.88 | 11.18 | 10.52 | 11.06 | 22,722 | +0.20(+1.84%) |
Sep 27, 2023 | 10.76 | 11.18 | 10.66 | 10.86 | 23,801 | +0.10(+0.93%) |
Sep 26, 2023 | 10.77 | 10.89 | 10.64 | 10.76 | 5,118 | -0.20(-1.82%) |
Sep 25, 2023 | 11.01 | 10.96 | 10.66 | 10.96 | 17,078 | +0.00(+0.00%) |
Sep 22, 2023 | 11.06 | 11.19 | 10.84 | 10.96 | 7,206 | -0.03(-0.27%) |
Sep 21, 2023 | 10.74 | 11.20 | 10.74 | 10.99 | 5,406 | +0.09(+0.83%) |
Sep 20, 2023 | 10.96 | 11.00 | 10.70 | 10.90 | 16,048 | +0.22(+2.06%) |
Sep 19, 2023 | 11.08 | 11.08 | 10.46 | 10.68 | 19,310 | -0.28(-2.55%) |
Sep 18, 2023 | 10.62 | 11.14 | 10.45 | 10.96 | 85,745 | -0.38(-3.35%) |
Sep 15, 2023 | 10.03 | 11.39 | 10.03 | 11.34 | 29,771 | +0.83(+7.90%) |
Sep 14, 2023 | 10.39 | 10.62 | 10.25 | 10.51 | 5,010 | +0.22(+2.14%) |
Sep 13, 2023 | 9.900 | 10.39 | 9.900 | 10.29 | 11,818 | -0.05(-0.48%) |
Sep 12, 2023 | 10.22 | 10.40 | 9.834 | 10.34 | 13,169 | +0.12(+1.17%) |
Sep 11, 2023 | 9.870 | 10.43 | 9.690 | 10.22 | 50,076 | +0.22(+2.20%) |
Sep 08, 2023 | 10.03 | 10.45 | 9.790 | 10.000 | 9,943 | -0.22(-2.15%) |
Sep 07, 2023 | 10.39 | 10.63 | 10.02 | 10.22 | 3,326 | -0.21(-1.97%) |
Sep 06, 2023 | 10.40 | 10.72 | 9.950 | 10.43 | 26,101 | -0.01(-0.14%) |
Sep 05, 2023 | 10.80 | 11.07 | 10.44 | 10.44 | 25,859 | -0.66(-5.95%) |