Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.469 | 9.914 | 9.439 | 9.900 | 590,850 | +0.48(+5.09%) |
Nov 29, 2023 | 9.420 | 9.542 | 9.390 | 9.420 | 268,685 | +0.06(+0.63%) |
Nov 28, 2023 | 9.449 | 9.503 | 9.302 | 9.361 | 256,370 | -0.08(-0.83%) |
Nov 27, 2023 | 9.430 | 9.488 | 9.312 | 9.439 | 316,825 | -0.07(-0.72%) |
Nov 24, 2023 | 9.263 | 9.537 | 9.263 | 9.508 | 232,287 | +0.27(+2.97%) |
Nov 22, 2023 | 9.244 | 9.302 | 9.195 | 9.234 | 223,048 | +0.00(+0.00%) |
Nov 21, 2023 | 9.204 | 9.302 | 9.185 | 9.234 | 293,897 | -0.03(-0.32%) |
Nov 20, 2023 | 9.322 | 9.366 | 9.224 | 9.263 | 261,381 | -0.01(-0.11%) |
Nov 17, 2023 | 9.253 | 9.356 | 9.253 | 9.273 | 346,633 | +0.11(+1.18%) |
Nov 16, 2023 | 9.459 | 9.488 | 9.165 | 9.165 | 341,593 | -0.29(-3.11%) |
Nov 15, 2023 | 9.048 | 9.469 | 9.018 | 9.459 | 720,448 | +0.41(+4.55%) |
Nov 14, 2023 | 8.754 | 9.057 | 8.725 | 9.048 | 576,689 | +0.51(+5.96%) |
Nov 13, 2023 | 8.490 | 8.579 | 8.441 | 8.539 | 200,902 | +0.01(+0.11%) |
Nov 10, 2023 | 8.568 | 8.597 | 8.475 | 8.529 | 249,935 | -0.03(-0.34%) |
Nov 09, 2023 | 8.568 | 8.710 | 8.539 | 8.558 | 324,331 | +0.02(+0.23%) |
Nov 08, 2023 | 8.607 | 8.617 | 8.431 | 8.539 | 342,621 | -0.11(-1.25%) |
Nov 07, 2023 | 8.813 | 8.813 | 8.636 | 8.646 | 398,353 | -0.24(-2.75%) |
Nov 06, 2023 | 9.087 | 9.116 | 8.803 | 8.891 | 424,074 | -0.20(-2.16%) |
Nov 03, 2023 | 9.146 | 9.292 | 9.057 | 9.087 | 609,175 | -0.16(-1.69%) |
Nov 02, 2023 | 8.734 | 9.263 | 8.705 | 9.244 | 873,790 | +0.59(+6.79%) |
Nov 01, 2023 | 8.813 | 8.813 | 8.360 | 8.656 | 1,127,599 | -0.19(-2.10%) |
Oct 31, 2023 | 8.911 | 8.964 | 8.725 | 8.842 | 792,996 | -0.11(-1.20%) |
Oct 30, 2023 | 9.038 | 9.087 | 8.822 | 8.950 | 484,148 | +0.04(+0.44%) |
Oct 27, 2023 | 9.077 | 9.126 | 8.901 | 8.911 | 498,552 | -0.05(-0.55%) |
Oct 26, 2023 | 8.960 | 8.999 | 8.854 | 8.960 | 331,137 | +0.01(+0.11%) |
Oct 25, 2023 | 8.871 | 8.979 | 8.822 | 8.950 | 414,252 | -0.06(-0.65%) |
Oct 24, 2023 | 8.940 | 9.072 | 8.867 | 9.009 | 562,203 | +0.05(+0.55%) |
Oct 23, 2023 | 8.891 | 9.062 | 8.793 | 8.960 | 363,827 | +0.06(+0.66%) |
Oct 20, 2023 | 8.852 | 8.930 | 8.803 | 8.901 | 425,853 | +0.04(+0.44%) |
Oct 19, 2023 | 9.018 | 9.028 | 8.832 | 8.862 | 449,403 | -0.14(-1.58%) |
Oct 18, 2023 | 9.139 | 9.139 | 8.975 | 9.004 | 532,838 | -0.20(-2.21%) |
Oct 17, 2023 | 9.120 | 9.283 | 9.120 | 9.207 | 300,981 | +0.04(+0.42%) |
Oct 16, 2023 | 9.313 | 9.340 | 9.149 | 9.168 | 303,330 | -0.13(-1.35%) |
Oct 13, 2023 | 9.342 | 9.352 | 9.154 | 9.294 | 450,098 | +0.02(+0.21%) |
Oct 12, 2023 | 9.342 | 9.381 | 9.076 | 9.274 | 463,650 | +0.01(+0.10%) |
Oct 11, 2023 | 9.284 | 9.400 | 9.197 | 9.265 | 394,464 | -0.01(-0.10%) |
Oct 10, 2023 | 9.226 | 9.390 | 9.226 | 9.274 | 440,369 | +0.07(+0.74%) |
Oct 09, 2023 | 9.110 | 9.361 | 9.091 | 9.207 | 548,710 | +0.11(+1.17%) |
Oct 06, 2023 | 9.013 | 9.129 | 8.907 | 9.100 | 465,528 | +0.09(+0.97%) |
Oct 05, 2023 | 8.839 | 9.053 | 8.839 | 9.013 | 527,837 | +0.16(+1.86%) |
Oct 04, 2023 | 8.946 | 8.984 | 8.752 | 8.849 | 391,763 | -0.07(-0.76%) |
Oct 03, 2023 | 9.091 | 9.168 | 8.839 | 8.917 | 546,406 | -0.26(-2.85%) |
Oct 02, 2023 | 9.323 | 9.371 | 9.163 | 9.178 | 559,284 | -0.13(-1.35%) |
Sep 29, 2023 | 9.274 | 9.352 | 9.207 | 9.303 | 398,333 | +0.08(+0.84%) |
Sep 28, 2023 | 9.120 | 9.332 | 9.120 | 9.226 | 349,172 | +0.08(+0.85%) |
Sep 27, 2023 | 9.149 | 9.236 | 9.081 | 9.149 | 345,067 | +0.07(+0.75%) |
Sep 26, 2023 | 8.994 | 9.154 | 8.994 | 9.081 | 358,827 | +0.01(+0.11%) |
Sep 25, 2023 | 8.955 | 9.120 | 9.047 | 9.071 | 352,593 | +0.06(+0.64%) |
Sep 22, 2023 | 8.936 | 9.061 | 8.917 | 9.013 | 336,478 | +0.06(+0.65%) |
Sep 21, 2023 | 8.965 | 9.033 | 8.917 | 8.955 | 325,769 | -0.04(-0.43%) |
Sep 20, 2023 | 8.994 | 9.170 | 8.946 | 8.994 | 870,959 | -0.19(-2.11%) |
Sep 19, 2023 | 9.313 | 9.371 | 9.187 | 9.187 | 297,714 | -0.07(-0.73%) |
Sep 18, 2023 | 9.255 | 9.284 | 9.154 | 9.255 | 348,642 | +0.00(+0.00%) |
Sep 15, 2023 | 9.448 | 9.487 | 9.216 | 9.255 | 689,616 | -0.20(-2.15%) |
Sep 14, 2023 | 9.381 | 9.545 | 9.371 | 9.458 | 397,448 | +0.09(+0.93%) |
Sep 13, 2023 | 9.284 | 9.458 | 9.274 | 9.371 | 346,444 | +0.09(+0.94%) |
Sep 12, 2023 | 9.352 | 9.400 | 9.218 | 9.284 | 356,831 | -0.04(-0.42%) |
Sep 11, 2023 | 9.477 | 9.546 | 9.313 | 9.323 | 286,507 | -0.11(-1.13%) |
Sep 08, 2023 | 9.284 | 9.468 | 9.265 | 9.429 | 290,578 | +0.14(+1.46%) |
Sep 07, 2023 | 9.439 | 9.545 | 9.192 | 9.294 | 703,415 | -0.21(-2.24%) |
Sep 06, 2023 | 9.681 | 9.758 | 9.473 | 9.507 | 378,615 | -0.14(-1.40%) |
Sep 05, 2023 | 10.000 | 10.000 | 9.623 | 9.642 | 413,708 | -0.44(-4.32%) |