Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.85 | 11.40 | 10.72 | 11.19 | 1,046,915 | +0.43(+4.00%) |
Nov 29, 2023 | 10.85 | 10.93 | 10.64 | 10.76 | 629,194 | +0.04(+0.37%) |
Nov 28, 2023 | 10.79 | 10.87 | 10.64 | 10.72 | 528,907 | -0.20(-1.83%) |
Nov 27, 2023 | 10.94 | 10.98 | 10.72 | 10.92 | 747,632 | +0.00(+0.00%) |
Nov 24, 2023 | 10.76 | 10.96 | 10.67 | 10.92 | 340,862 | +0.29(+2.73%) |
Nov 22, 2023 | 10.86 | 10.96 | 10.57 | 10.63 | 1,027,313 | -0.21(-1.94%) |
Nov 21, 2023 | 10.74 | 10.92 | 10.71 | 10.84 | 371,995 | +0.01(+0.09%) |
Nov 20, 2023 | 10.76 | 10.96 | 10.71 | 10.83 | 463,405 | +0.06(+0.56%) |
Nov 17, 2023 | 10.71 | 10.79 | 10.59 | 10.77 | 792,784 | +0.13(+1.22%) |
Nov 16, 2023 | 10.67 | 10.70 | 10.45 | 10.64 | 564,510 | -0.01(-0.09%) |
Nov 15, 2023 | 10.89 | 11.03 | 10.62 | 10.65 | 1,239,424 | -0.21(-1.93%) |
Nov 14, 2023 | 10.76 | 10.92 | 10.56 | 10.86 | 927,048 | +0.39(+3.72%) |
Nov 13, 2023 | 10.19 | 10.60 | 10.08 | 10.47 | 942,469 | +0.30(+2.95%) |
Nov 10, 2023 | 9.950 | 10.39 | 9.890 | 10.17 | 1,327,308 | +0.25(+2.52%) |
Nov 09, 2023 | 9.680 | 10.25 | 9.680 | 9.920 | 1,532,443 | +0.72(+7.83%) |
Nov 08, 2023 | 9.190 | 9.445 | 8.890 | 9.200 | 1,365,189 | +0.34(+3.84%) |
Nov 07, 2023 | 8.930 | 9.430 | 8.660 | 8.860 | 1,903,546 | +0.95(+12.01%) |
Nov 06, 2023 | 8.180 | 8.219 | 7.880 | 7.910 | 923,074 | -0.19(-2.35%) |
Nov 03, 2023 | 8.110 | 8.330 | 8.040 | 8.100 | 1,542,986 | +0.21(+2.66%) |
Nov 02, 2023 | 7.690 | 7.920 | 7.672 | 7.890 | 975,751 | +0.35(+4.64%) |
Nov 01, 2023 | 7.520 | 7.630 | 7.275 | 7.540 | 1,252,173 | +0.08(+1.07%) |
Oct 31, 2023 | 7.440 | 7.550 | 7.400 | 7.460 | 786,220 | +0.06(+0.81%) |
Oct 30, 2023 | 7.310 | 7.490 | 7.230 | 7.400 | 659,856 | +0.14(+1.93%) |
Oct 27, 2023 | 7.490 | 7.570 | 7.190 | 7.260 | 682,788 | -0.21(-2.81%) |
Oct 26, 2023 | 7.330 | 7.670 | 7.320 | 7.470 | 684,461 | +0.25(+3.46%) |
Oct 25, 2023 | 7.380 | 7.460 | 7.220 | 7.220 | 936,503 | -0.19(-2.56%) |
Oct 24, 2023 | 7.400 | 7.550 | 7.280 | 7.410 | 508,358 | +0.10(+1.37%) |
Oct 23, 2023 | 7.610 | 7.610 | 7.290 | 7.310 | 918,944 | -0.28(-3.69%) |
Oct 20, 2023 | 7.670 | 7.740 | 7.510 | 7.590 | 986,132 | -0.13(-1.68%) |
Oct 19, 2023 | 7.700 | 7.890 | 7.650 | 7.720 | 891,463 | +0.02(+0.26%) |
Oct 18, 2023 | 7.430 | 7.710 | 7.320 | 7.700 | 588,469 | +0.28(+3.77%) |
Oct 17, 2023 | 7.330 | 7.590 | 7.325 | 7.420 | 554,919 | +0.04(+0.54%) |
Oct 16, 2023 | 7.250 | 7.420 | 7.220 | 7.380 | 532,046 | +0.21(+2.93%) |
Oct 13, 2023 | 7.280 | 7.310 | 7.070 | 7.170 | 741,311 | -0.13(-1.78%) |
Oct 12, 2023 | 7.620 | 7.620 | 7.175 | 7.300 | 789,820 | -0.31(-4.07%) |
Oct 11, 2023 | 7.700 | 7.780 | 7.550 | 7.610 | 619,698 | -0.05(-0.65%) |
Oct 10, 2023 | 7.550 | 7.800 | 7.480 | 7.660 | 809,190 | +0.20(+2.68%) |
Oct 09, 2023 | 7.440 | 7.620 | 7.220 | 7.460 | 859,076 | +0.14(+1.91%) |
Oct 06, 2023 | 7.200 | 7.428 | 7.000 | 7.320 | 811,141 | +0.04(+0.55%) |
Oct 05, 2023 | 7.450 | 7.520 | 7.195 | 7.280 | 949,624 | -0.23(-3.06%) |
Oct 04, 2023 | 7.520 | 7.745 | 7.425 | 7.510 | 1,029,286 | +0.00(+0.00%) |
Oct 03, 2023 | 7.570 | 7.765 | 7.450 | 7.510 | 1,140,616 | -0.09(-1.18%) |
Oct 02, 2023 | 7.640 | 7.800 | 7.510 | 7.600 | 1,155,683 | -0.06(-0.78%) |
Sep 29, 2023 | 7.760 | 7.890 | 7.600 | 7.660 | 888,754 | +0.01(+0.13%) |
Sep 28, 2023 | 7.400 | 7.750 | 7.400 | 7.650 | 969,902 | +0.18(+2.41%) |
Sep 27, 2023 | 7.390 | 7.600 | 7.355 | 7.470 | 871,434 | +0.16(+2.19%) |
Sep 26, 2023 | 7.500 | 7.535 | 7.260 | 7.310 | 1,394,022 | -0.22(-2.92%) |
Sep 25, 2023 | 7.420 | 7.645 | 7.510 | 7.530 | 979,894 | +0.01(+0.13%) |
Sep 22, 2023 | 7.800 | 7.850 | 7.390 | 7.520 | 1,567,871 | -0.29(-3.71%) |
Sep 21, 2023 | 7.740 | 7.995 | 7.640 | 7.810 | 1,379,072 | -0.03(-0.38%) |
Sep 20, 2023 | 8.140 | 8.270 | 7.830 | 7.840 | 875,079 | -0.26(-3.21%) |
Sep 19, 2023 | 8.190 | 8.510 | 8.080 | 8.100 | 1,098,090 | -0.10(-1.22%) |
Sep 18, 2023 | 8.790 | 8.790 | 8.170 | 8.200 | 1,250,010 | -0.59(-6.71%) |
Sep 15, 2023 | 8.710 | 8.975 | 8.585 | 8.790 | 6,013,205 | +0.06(+0.69%) |
Sep 14, 2023 | 8.590 | 8.870 | 8.590 | 8.730 | 1,732,699 | +0.11(+1.28%) |
Sep 13, 2023 | 8.530 | 8.725 | 8.430 | 8.620 | 1,466,483 | -0.08(-0.92%) |
Sep 12, 2023 | 8.630 | 8.905 | 8.590 | 8.700 | 1,476,544 | +0.12(+1.40%) |
Sep 11, 2023 | 8.780 | 8.890 | 8.580 | 8.580 | 1,278,580 | -0.14(-1.61%) |
Sep 08, 2023 | 8.710 | 8.780 | 8.470 | 8.720 | 1,028,621 | +0.04(+0.46%) |
Sep 07, 2023 | 8.890 | 8.960 | 8.670 | 8.680 | 1,036,237 | -0.30(-3.34%) |
Sep 06, 2023 | 9.170 | 9.280 | 8.885 | 8.980 | 1,213,497 | -0.13(-1.43%) |
Sep 05, 2023 | 9.390 | 9.520 | 9.000 | 9.110 | 1,364,125 | -0.39(-4.11%) |