Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.090 | 9.130 | 9.020 | 9.060 | 7,073,338 | +0.04(+0.44%) |
Nov 29, 2023 | 8.980 | 9.120 | 8.980 | 9.020 | 8,665,232 | -0.03(-0.33%) |
Nov 28, 2023 | 8.940 | 9.100 | 8.930 | 9.050 | 11,899,547 | +0.00(+0.00%) |
Nov 27, 2023 | 9.040 | 9.069 | 8.980 | 9.050 | 9,610,239 | -0.08(-0.88%) |
Nov 24, 2023 | 9.100 | 9.140 | 9.080 | 9.130 | 4,371,361 | +0.22(+2.47%) |
Nov 22, 2023 | 8.930 | 8.970 | 8.845 | 8.910 | 10,417,714 | +0.07(+0.78%) |
Nov 21, 2023 | 8.870 | 8.893 | 8.789 | 8.841 | 6,170,695 | -0.08(-0.85%) |
Nov 20, 2023 | 8.841 | 8.931 | 8.832 | 8.917 | 4,946,198 | +0.04(+0.43%) |
Nov 17, 2023 | 8.860 | 8.926 | 8.834 | 8.879 | 6,582,391 | +0.19(+2.18%) |
Nov 16, 2023 | 8.765 | 8.832 | 8.680 | 8.690 | 7,172,898 | +0.02(+0.22%) |
Nov 15, 2023 | 8.604 | 8.690 | 8.590 | 8.671 | 9,954,449 | +0.03(+0.33%) |
Nov 14, 2023 | 8.898 | 8.908 | 8.633 | 8.642 | 11,503,630 | -0.38(-4.20%) |
Nov 13, 2023 | 9.031 | 9.083 | 8.960 | 9.021 | 9,031,845 | +0.04(+0.42%) |
Nov 10, 2023 | 8.974 | 8.993 | 8.860 | 8.983 | 6,054,798 | -0.02(-0.21%) |
Nov 09, 2023 | 9.031 | 9.097 | 9.002 | 9.002 | 4,428,193 | +0.00(+0.00%) |
Nov 08, 2023 | 8.993 | 9.050 | 8.964 | 9.002 | 4,319,235 | -0.10(-1.14%) |
Nov 07, 2023 | 9.211 | 9.211 | 9.107 | 9.107 | 3,876,131 | -0.14(-1.54%) |
Nov 06, 2023 | 9.296 | 9.315 | 9.249 | 9.249 | 3,870,764 | +0.01(+0.10%) |
Nov 03, 2023 | 9.135 | 9.287 | 9.135 | 9.239 | 5,490,147 | +0.20(+2.20%) |
Nov 02, 2023 | 8.936 | 9.040 | 8.917 | 9.040 | 4,803,998 | +0.32(+3.70%) |
Nov 01, 2023 | 8.756 | 8.775 | 8.671 | 8.718 | 4,005,886 | -0.04(-0.43%) |
Oct 31, 2023 | 8.765 | 8.822 | 8.727 | 8.756 | 3,649,856 | -0.13(-1.49%) |
Oct 30, 2023 | 8.860 | 8.926 | 8.832 | 8.889 | 4,156,902 | +0.16(+1.85%) |
Oct 27, 2023 | 8.860 | 8.860 | 8.709 | 8.727 | 4,458,026 | +0.03(+0.33%) |
Oct 26, 2023 | 8.680 | 8.709 | 8.614 | 8.699 | 8,702,844 | +0.13(+1.55%) |
Oct 25, 2023 | 8.642 | 8.661 | 8.547 | 8.566 | 5,972,252 | -0.20(-2.27%) |
Oct 24, 2023 | 8.765 | 8.813 | 8.737 | 8.765 | 5,146,888 | +0.09(+1.09%) |
Oct 23, 2023 | 8.727 | 8.770 | 8.652 | 8.671 | 4,734,274 | -0.10(-1.19%) |
Oct 20, 2023 | 8.841 | 8.865 | 8.765 | 8.775 | 4,310,306 | -0.08(-0.86%) |
Oct 19, 2023 | 8.945 | 8.950 | 8.822 | 8.851 | 6,797,700 | -0.13(-1.48%) |
Oct 18, 2023 | 9.097 | 9.116 | 8.983 | 8.983 | 4,816,159 | -0.05(-0.52%) |
Oct 17, 2023 | 9.050 | 9.097 | 9.007 | 9.031 | 3,585,230 | -0.09(-0.94%) |
Oct 16, 2023 | 9.097 | 9.125 | 8.960 | 9.116 | 3,895,579 | +0.17(+1.91%) |
Oct 13, 2023 | 9.031 | 9.087 | 8.936 | 8.945 | 3,895,805 | -0.13(-1.46%) |
Oct 12, 2023 | 9.135 | 9.144 | 9.031 | 9.078 | 5,152,067 | -0.09(-1.03%) |
Oct 11, 2023 | 9.154 | 9.211 | 9.109 | 9.173 | 3,835,248 | +0.05(+0.52%) |
Oct 10, 2023 | 9.097 | 9.140 | 9.069 | 9.125 | 4,974,917 | +0.14(+1.58%) |
Oct 09, 2023 | 8.832 | 8.983 | 8.822 | 8.983 | 4,940,528 | +0.15(+1.72%) |
Oct 06, 2023 | 8.727 | 8.851 | 8.614 | 8.832 | 5,282,011 | -0.10(-1.17%) |
Oct 05, 2023 | 8.756 | 8.945 | 8.751 | 8.936 | 4,791,853 | +0.16(+1.84%) |
Oct 04, 2023 | 8.841 | 8.851 | 8.699 | 8.775 | 4,995,530 | +0.01(+0.11%) |
Oct 03, 2023 | 8.841 | 8.846 | 8.746 | 8.765 | 5,343,925 | -0.14(-1.60%) |
Oct 02, 2023 | 9.031 | 9.045 | 8.870 | 8.908 | 5,739,303 | -0.08(-0.84%) |
Sep 29, 2023 | 8.993 | 9.073 | 8.936 | 8.983 | 6,184,567 | -0.07(-0.73%) |
Sep 28, 2023 | 9.135 | 9.182 | 9.040 | 9.050 | 6,826,160 | -0.18(-1.95%) |
Sep 27, 2023 | 9.249 | 9.258 | 9.163 | 9.230 | 4,666,825 | -0.11(-1.22%) |
Sep 26, 2023 | 9.372 | 9.414 | 9.324 | 9.343 | 5,357,859 | -0.01(-0.10%) |
Sep 25, 2023 | 9.324 | 9.372 | 9.334 | 9.353 | 6,359,278 | -0.13(-1.40%) |
Sep 22, 2023 | 9.561 | 9.571 | 9.467 | 9.486 | 4,491,522 | +0.03(+0.30%) |
Sep 21, 2023 | 9.467 | 9.533 | 9.438 | 9.457 | 4,796,617 | -0.09(-0.89%) |
Sep 20, 2023 | 9.618 | 9.656 | 9.542 | 9.542 | 4,258,578 | +0.04(+0.40%) |
Sep 19, 2023 | 9.448 | 9.505 | 9.419 | 9.505 | 3,351,357 | +0.12(+1.31%) |
Sep 18, 2023 | 9.429 | 9.433 | 9.329 | 9.381 | 3,296,684 | -0.05(-0.50%) |
Sep 15, 2023 | 9.438 | 9.514 | 9.405 | 9.429 | 9,163,491 | -0.02(-0.20%) |
Sep 14, 2023 | 9.429 | 9.495 | 9.400 | 9.448 | 4,389,883 | +0.10(+1.12%) |
Sep 13, 2023 | 9.353 | 9.396 | 9.306 | 9.343 | 7,553,254 | +0.10(+1.13%) |
Sep 12, 2023 | 9.220 | 9.258 | 9.144 | 9.239 | 5,686,040 | +0.23(+2.52%) |
Sep 11, 2023 | 8.822 | 9.078 | 8.822 | 9.012 | 5,483,889 | +0.28(+3.26%) |
Sep 08, 2023 | 8.709 | 8.746 | 8.680 | 8.727 | 2,916,321 | -0.01(-0.11%) |
Sep 07, 2023 | 8.727 | 8.794 | 8.727 | 8.737 | 3,246,909 | +0.01(+0.11%) |
Sep 06, 2023 | 8.775 | 8.789 | 8.680 | 8.727 | 5,538,130 | -0.14(-1.60%) |
Sep 05, 2023 | 8.841 | 8.889 | 8.775 | 8.870 | 5,200,454 | +0.05(+0.54%) |