Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.45 | 10.59 | 10.04 | 10.15 | 2,572,450 | -0.43(-4.06%) |
Nov 29, 2023 | 10.44 | 10.64 | 10.27 | 10.58 | 2,674,875 | +0.18(+1.73%) |
Nov 28, 2023 | 10.28 | 10.53 | 10.15 | 10.40 | 3,192,634 | +0.12(+1.17%) |
Nov 27, 2023 | 9.830 | 10.30 | 9.820 | 10.28 | 3,223,115 | +0.39(+3.94%) |
Nov 24, 2023 | 9.750 | 9.920 | 9.745 | 9.890 | 920,893 | +0.11(+1.12%) |
Nov 22, 2023 | 9.380 | 9.800 | 9.380 | 9.780 | 1,717,635 | +0.44(+4.71%) |
Nov 21, 2023 | 9.540 | 9.620 | 9.340 | 9.340 | 1,585,210 | -0.29(-3.01%) |
Nov 20, 2023 | 9.560 | 9.690 | 9.470 | 9.630 | 1,678,506 | +0.07(+0.73%) |
Nov 17, 2023 | 9.580 | 9.670 | 9.440 | 9.560 | 1,534,565 | +0.04(+0.42%) |
Nov 16, 2023 | 9.520 | 9.620 | 9.440 | 9.520 | 1,541,906 | +0.00(+0.00%) |
Nov 15, 2023 | 9.580 | 9.760 | 9.390 | 9.520 | 2,159,495 | -0.07(-0.73%) |
Nov 14, 2023 | 9.480 | 9.630 | 9.355 | 9.590 | 4,184,130 | +0.29(+3.12%) |
Nov 13, 2023 | 9.300 | 9.320 | 9.135 | 9.300 | 1,255,815 | -0.04(-0.43%) |
Nov 10, 2023 | 9.230 | 9.400 | 9.090 | 9.340 | 1,863,005 | +0.15(+1.63%) |
Nov 09, 2023 | 9.290 | 9.410 | 9.155 | 9.190 | 1,853,286 | -0.08(-0.86%) |
Nov 08, 2023 | 9.490 | 9.580 | 9.180 | 9.270 | 2,854,108 | -0.17(-1.80%) |
Nov 07, 2023 | 8.380 | 9.545 | 8.330 | 9.440 | 7,105,542 | +0.49(+5.47%) |
Nov 06, 2023 | 9.030 | 9.030 | 8.770 | 8.950 | 2,280,940 | -0.09(-1.00%) |
Nov 03, 2023 | 9.280 | 9.410 | 9.020 | 9.040 | 2,161,745 | -0.06(-0.66%) |
Nov 02, 2023 | 9.030 | 9.200 | 8.960 | 9.100 | 1,826,472 | +0.14(+1.56%) |
Nov 01, 2023 | 8.760 | 9.000 | 8.750 | 8.960 | 1,603,060 | +0.22(+2.52%) |
Oct 31, 2023 | 8.690 | 8.785 | 8.610 | 8.740 | 1,324,213 | -0.01(-0.11%) |
Oct 30, 2023 | 8.900 | 8.960 | 8.640 | 8.750 | 1,430,044 | -0.05(-0.57%) |
Oct 27, 2023 | 9.050 | 9.087 | 8.770 | 8.800 | 1,757,749 | -0.32(-3.51%) |
Oct 26, 2023 | 8.920 | 9.265 | 8.920 | 9.120 | 3,081,727 | +0.21(+2.36%) |
Oct 25, 2023 | 8.950 | 9.190 | 8.820 | 8.910 | 2,905,078 | -0.12(-1.33%) |
Oct 24, 2023 | 8.550 | 9.040 | 8.550 | 9.030 | 3,495,544 | +0.45(+5.24%) |
Oct 23, 2023 | 8.410 | 8.695 | 8.410 | 8.580 | 2,591,661 | +0.10(+1.18%) |
Oct 20, 2023 | 8.300 | 8.605 | 8.195 | 8.480 | 2,703,744 | +0.17(+2.05%) |
Oct 19, 2023 | 8.420 | 8.495 | 8.310 | 8.310 | 2,306,177 | -0.10(-1.19%) |
Oct 18, 2023 | 8.440 | 8.460 | 8.260 | 8.410 | 1,879,920 | -0.15(-1.75%) |
Oct 17, 2023 | 8.730 | 8.830 | 8.550 | 8.560 | 1,718,227 | -0.23(-2.62%) |
Oct 16, 2023 | 8.470 | 8.900 | 8.470 | 8.790 | 1,852,644 | +0.31(+3.66%) |
Oct 13, 2023 | 8.910 | 9.028 | 8.385 | 8.480 | 2,569,362 | -0.37(-4.18%) |
Oct 12, 2023 | 8.820 | 8.990 | 8.740 | 8.850 | 1,738,097 | +0.00(+0.00%) |
Oct 11, 2023 | 8.690 | 8.895 | 8.580 | 8.850 | 1,886,149 | +0.14(+1.61%) |
Oct 10, 2023 | 8.800 | 8.910 | 8.625 | 8.710 | 2,112,326 | -0.09(-1.02%) |
Oct 09, 2023 | 8.600 | 8.850 | 8.550 | 8.800 | 2,341,155 | +0.22(+2.56%) |
Oct 06, 2023 | 8.320 | 8.730 | 8.210 | 8.580 | 3,672,918 | +0.20(+2.39%) |
Oct 05, 2023 | 8.000 | 8.400 | 8.000 | 8.380 | 3,093,843 | +0.29(+3.58%) |
Oct 04, 2023 | 8.250 | 8.269 | 7.920 | 8.090 | 2,376,648 | -0.12(-1.46%) |
Oct 03, 2023 | 8.510 | 8.735 | 8.160 | 8.210 | 3,704,268 | -0.39(-4.53%) |
Oct 02, 2023 | 8.580 | 8.870 | 8.400 | 8.600 | 4,979,779 | +0.42(+5.13%) |
Sep 29, 2023 | 8.010 | 8.455 | 8.010 | 8.180 | 4,490,238 | +0.27(+3.41%) |
Sep 28, 2023 | 7.840 | 7.940 | 7.730 | 7.910 | 1,944,882 | +0.04(+0.51%) |
Sep 27, 2023 | 7.700 | 8.160 | 7.700 | 7.870 | 4,140,792 | +0.31(+4.10%) |
Sep 26, 2023 | 7.530 | 7.650 | 7.460 | 7.560 | 1,207,489 | +0.03(+0.40%) |
Sep 25, 2023 | 7.530 | 7.565 | 7.500 | 7.530 | 739,805 | -0.05(-0.66%) |
Sep 22, 2023 | 7.770 | 7.840 | 7.580 | 7.580 | 1,229,868 | -0.10(-1.30%) |
Sep 21, 2023 | 7.410 | 7.740 | 7.380 | 7.680 | 1,570,836 | +0.20(+2.67%) |
Sep 20, 2023 | 7.470 | 7.600 | 7.465 | 7.480 | 2,981,743 | +0.04(+0.54%) |
Sep 19, 2023 | 7.400 | 7.465 | 7.331 | 7.440 | 1,092,342 | +0.07(+0.95%) |
Sep 18, 2023 | 7.570 | 7.570 | 7.340 | 7.370 | 1,257,274 | -0.20(-2.64%) |
Sep 15, 2023 | 7.450 | 7.635 | 7.381 | 7.570 | 3,993,972 | +0.08(+1.07%) |
Sep 14, 2023 | 7.270 | 7.510 | 7.250 | 7.490 | 2,128,117 | +0.34(+4.76%) |
Sep 13, 2023 | 7.130 | 7.250 | 7.085 | 7.150 | 1,960,481 | -0.01(-0.14%) |
Sep 12, 2023 | 7.290 | 7.400 | 7.100 | 7.160 | 2,877,949 | -0.06(-0.83%) |
Sep 11, 2023 | 7.100 | 7.590 | 7.010 | 7.220 | 6,304,997 | +0.16(+2.27%) |
Sep 08, 2023 | 7.370 | 7.390 | 7.040 | 7.060 | 2,011,193 | -0.30(-4.08%) |
Sep 07, 2023 | 7.400 | 7.455 | 7.260 | 7.360 | 1,317,076 | -0.03(-0.41%) |
Sep 06, 2023 | 7.310 | 7.480 | 7.290 | 7.390 | 1,690,902 | +0.08(+1.09%) |
Sep 05, 2023 | 7.340 | 7.355 | 7.100 | 7.310 | 1,893,846 | -0.10(-1.35%) |