Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.240 | 9.330 | 8.990 | 9.090 | 868,766 | -0.12(-1.30%) |
Nov 29, 2023 | 9.250 | 9.330 | 9.100 | 9.210 | 704,228 | +0.10(+1.10%) |
Nov 28, 2023 | 9.260 | 9.260 | 9.060 | 9.110 | 456,869 | -0.14(-1.51%) |
Nov 27, 2023 | 9.070 | 9.383 | 8.990 | 9.250 | 685,358 | +0.18(+1.98%) |
Nov 24, 2023 | 9.130 | 9.170 | 9.025 | 9.070 | 298,768 | -0.03(-0.33%) |
Nov 22, 2023 | 9.160 | 9.310 | 9.025 | 9.100 | 521,027 | +0.00(+0.00%) |
Nov 21, 2023 | 9.010 | 9.170 | 9.000 | 9.100 | 517,281 | -0.04(-0.44%) |
Nov 20, 2023 | 8.810 | 9.290 | 8.780 | 9.140 | 906,168 | +0.29(+3.28%) |
Nov 17, 2023 | 8.650 | 9.018 | 8.630 | 8.850 | 729,612 | +0.31(+3.63%) |
Nov 16, 2023 | 8.620 | 8.620 | 8.445 | 8.540 | 682,096 | -0.19(-2.18%) |
Nov 15, 2023 | 8.770 | 9.070 | 8.690 | 8.730 | 880,163 | -0.04(-0.46%) |
Nov 14, 2023 | 8.250 | 8.945 | 8.100 | 8.770 | 1,293,561 | +0.84(+10.59%) |
Nov 13, 2023 | 8.300 | 8.440 | 7.770 | 7.930 | 1,817,622 | -0.29(-3.53%) |
Nov 10, 2023 | 8.710 | 8.930 | 7.895 | 8.220 | 1,967,302 | -0.62(-7.01%) |
Nov 09, 2023 | 9.080 | 9.180 | 8.780 | 8.840 | 1,247,390 | -0.27(-2.96%) |
Nov 08, 2023 | 9.190 | 9.190 | 9.050 | 9.110 | 388,783 | -0.05(-0.55%) |
Nov 07, 2023 | 9.050 | 9.260 | 8.990 | 9.160 | 585,804 | +0.10(+1.10%) |
Nov 06, 2023 | 9.270 | 9.270 | 8.895 | 9.060 | 582,894 | -0.15(-1.63%) |
Nov 03, 2023 | 9.030 | 9.315 | 8.950 | 9.210 | 1,133,343 | +0.32(+3.60%) |
Nov 02, 2023 | 8.600 | 8.995 | 8.600 | 8.890 | 698,472 | +0.46(+5.46%) |
Nov 01, 2023 | 8.450 | 8.620 | 8.250 | 8.430 | 556,213 | -0.06(-0.71%) |
Oct 31, 2023 | 8.490 | 8.575 | 8.240 | 8.490 | 1,058,987 | +0.26(+3.16%) |
Oct 30, 2023 | 8.300 | 8.390 | 8.095 | 8.230 | 753,077 | +0.08(+0.98%) |
Oct 27, 2023 | 8.200 | 8.280 | 8.090 | 8.150 | 1,105,849 | +0.03(+0.37%) |
Oct 26, 2023 | 8.630 | 8.690 | 8.080 | 8.120 | 1,054,652 | -0.54(-6.24%) |
Oct 25, 2023 | 8.930 | 9.000 | 8.610 | 8.660 | 602,117 | -0.34(-3.78%) |
Oct 24, 2023 | 8.960 | 9.040 | 8.830 | 9.000 | 649,899 | +0.13(+1.47%) |
Oct 23, 2023 | 8.600 | 8.885 | 8.550 | 8.870 | 721,823 | +0.17(+1.95%) |
Oct 20, 2023 | 8.630 | 8.795 | 8.540 | 8.700 | 963,893 | +0.03(+0.35%) |
Oct 19, 2023 | 8.540 | 8.900 | 8.470 | 8.670 | 695,148 | +0.15(+1.76%) |
Oct 18, 2023 | 8.800 | 8.870 | 8.510 | 8.520 | 929,489 | -0.41(-4.59%) |
Oct 17, 2023 | 8.880 | 9.180 | 8.880 | 8.930 | 567,892 | -0.08(-0.89%) |
Oct 16, 2023 | 8.610 | 9.095 | 8.575 | 9.010 | 910,502 | +0.57(+6.75%) |
Oct 13, 2023 | 8.700 | 8.764 | 8.330 | 8.440 | 1,260,884 | -0.28(-3.21%) |
Oct 12, 2023 | 9.440 | 9.450 | 8.715 | 8.720 | 651,606 | -0.72(-7.63%) |
Oct 11, 2023 | 9.580 | 9.660 | 9.360 | 9.440 | 530,107 | -0.13(-1.36%) |
Oct 10, 2023 | 9.450 | 9.740 | 9.440 | 9.570 | 635,057 | +0.17(+1.81%) |
Oct 09, 2023 | 9.460 | 9.500 | 9.295 | 9.400 | 406,585 | -0.18(-1.88%) |
Oct 06, 2023 | 9.400 | 9.680 | 9.390 | 9.580 | 625,245 | +0.07(+0.74%) |
Oct 05, 2023 | 9.600 | 9.650 | 9.230 | 9.510 | 689,280 | -0.14(-1.45%) |
Oct 04, 2023 | 9.430 | 9.660 | 9.315 | 9.650 | 650,815 | +0.23(+2.44%) |
Oct 03, 2023 | 10.23 | 10.23 | 9.140 | 9.420 | 1,345,729 | -0.91(-8.81%) |
Oct 02, 2023 | 10.28 | 10.40 | 10.09 | 10.33 | 835,044 | +0.03(+0.29%) |
Sep 29, 2023 | 10.78 | 10.84 | 10.28 | 10.30 | 861,707 | -0.36(-3.38%) |
Sep 28, 2023 | 10.45 | 10.82 | 10.37 | 10.66 | 753,802 | +0.20(+1.91%) |
Sep 27, 2023 | 10.45 | 10.50 | 10.30 | 10.46 | 371,481 | +0.16(+1.55%) |
Sep 26, 2023 | 10.43 | 10.56 | 10.27 | 10.30 | 408,794 | -0.21(-2.00%) |
Sep 25, 2023 | 10.09 | 10.59 | 10.46 | 10.51 | 583,114 | +0.35(+3.44%) |
Sep 22, 2023 | 10.26 | 10.32 | 10.12 | 10.16 | 485,076 | -0.04(-0.39%) |
Sep 21, 2023 | 10.86 | 10.90 | 10.15 | 10.20 | 768,386 | -0.77(-7.02%) |
Sep 20, 2023 | 10.93 | 11.22 | 10.91 | 10.97 | 689,864 | +0.06(+0.55%) |
Sep 19, 2023 | 11.03 | 11.17 | 10.82 | 10.91 | 582,480 | +0.01(+0.09%) |
Sep 18, 2023 | 10.81 | 10.98 | 10.81 | 10.90 | 732,612 | -0.05(-0.46%) |
Sep 15, 2023 | 11.20 | 11.20 | 10.66 | 10.95 | 2,804,095 | -0.31(-2.75%) |
Sep 14, 2023 | 10.87 | 11.36 | 10.79 | 11.26 | 817,368 | +0.45(+4.16%) |
Sep 13, 2023 | 10.42 | 10.87 | 10.42 | 10.81 | 1,001,847 | +0.39(+3.74%) |
Sep 12, 2023 | 10.59 | 10.84 | 10.34 | 10.42 | 1,039,493 | -0.17(-1.61%) |
Sep 11, 2023 | 10.54 | 10.63 | 10.51 | 10.59 | 557,502 | +0.19(+1.83%) |
Sep 08, 2023 | 10.24 | 10.54 | 10.24 | 10.40 | 913,133 | +0.14(+1.36%) |
Sep 07, 2023 | 9.800 | 10.27 | 9.700 | 10.26 | 963,054 | +0.28(+2.81%) |
Sep 06, 2023 | 10.16 | 10.45 | 9.960 | 9.980 | 598,174 | -0.18(-1.77%) |
Sep 05, 2023 | 9.770 | 10.23 | 9.690 | 10.16 | 1,036,852 | +0.27(+2.73%) |