Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.230 | 9.536 | 8.170 | 8.490 | 496,818 | +0.18(+2.17%) |
Nov 29, 2023 | 7.550 | 8.660 | 7.550 | 8.310 | 346,424 | +0.76(+10.07%) |
Nov 28, 2023 | 7.500 | 8.240 | 7.300 | 7.550 | 322,031 | +0.16(+2.17%) |
Nov 27, 2023 | 6.800 | 8.000 | 6.720 | 7.390 | 395,714 | +0.89(+13.69%) |
Nov 24, 2023 | 6.500 | 6.730 | 6.490 | 6.500 | 170,356 | +0.08(+1.25%) |
Nov 22, 2023 | 6.700 | 6.750 | 6.365 | 6.420 | 229,971 | -0.18(-2.73%) |
Nov 21, 2023 | 6.070 | 6.780 | 6.000 | 6.600 | 234,235 | +0.54(+8.91%) |
Nov 20, 2023 | 5.960 | 6.480 | 5.960 | 6.060 | 200,256 | -0.01(-0.16%) |
Nov 17, 2023 | 5.850 | 6.190 | 5.790 | 6.070 | 80,802 | +0.26(+4.48%) |
Nov 16, 2023 | 5.820 | 6.040 | 5.780 | 5.810 | 36,438 | -0.16(-2.68%) |
Nov 15, 2023 | 5.940 | 6.108 | 5.700 | 5.970 | 117,894 | +0.05(+0.84%) |
Nov 14, 2023 | 6.090 | 6.120 | 5.710 | 5.920 | 124,639 | -0.07(-1.17%) |
Nov 13, 2023 | 5.850 | 6.040 | 5.770 | 5.990 | 91,537 | +0.19(+3.28%) |
Nov 10, 2023 | 5.750 | 6.040 | 5.710 | 5.800 | 118,606 | +0.01(+0.17%) |
Nov 09, 2023 | 5.700 | 6.066 | 5.550 | 5.790 | 99,106 | +0.24(+4.32%) |
Nov 08, 2023 | 5.890 | 5.923 | 5.420 | 5.550 | 85,096 | -0.26(-4.48%) |
Nov 07, 2023 | 6.330 | 6.400 | 5.810 | 5.810 | 97,860 | -0.48(-7.63%) |
Nov 06, 2023 | 6.380 | 6.500 | 6.150 | 6.290 | 45,212 | -0.08(-1.26%) |
Nov 03, 2023 | 6.200 | 6.450 | 6.200 | 6.370 | 106,148 | +0.21(+3.41%) |
Nov 02, 2023 | 6.250 | 6.382 | 6.010 | 6.160 | 94,700 | -0.07(-1.12%) |
Nov 01, 2023 | 6.610 | 6.657 | 6.170 | 6.230 | 98,044 | -0.38(-5.75%) |
Oct 31, 2023 | 6.790 | 6.850 | 6.300 | 6.610 | 348,712 | -1.54(-18.90%) |
Oct 30, 2023 | 8.000 | 8.290 | 8.000 | 8.150 | 35,037 | +0.14(+1.75%) |
Oct 27, 2023 | 8.390 | 9.100 | 8.000 | 8.010 | 37,562 | -0.30(-3.61%) |
Oct 26, 2023 | 8.100 | 8.770 | 8.040 | 8.310 | 30,318 | +0.18(+2.21%) |
Oct 25, 2023 | 7.940 | 8.150 | 7.710 | 8.130 | 29,248 | +0.21(+2.65%) |
Oct 24, 2023 | 8.000 | 8.590 | 7.760 | 7.920 | 90,056 | -0.02(-0.25%) |
Oct 23, 2023 | 8.690 | 8.690 | 7.550 | 7.940 | 65,079 | -0.64(-7.46%) |
Oct 20, 2023 | 8.920 | 9.000 | 8.450 | 8.580 | 119,229 | -0.62(-6.74%) |
Oct 19, 2023 | 7.590 | 9.330 | 7.590 | 9.200 | 82,050 | +1.47(+19.02%) |
Oct 18, 2023 | 8.170 | 8.170 | 7.460 | 7.730 | 68,531 | -0.61(-7.31%) |
Oct 17, 2023 | 7.500 | 8.480 | 7.400 | 8.340 | 71,643 | +0.82(+10.90%) |
Oct 16, 2023 | 7.760 | 7.960 | 7.400 | 7.520 | 75,991 | -0.34(-4.33%) |
Oct 13, 2023 | 8.490 | 8.500 | 7.650 | 7.860 | 68,527 | -0.55(-6.54%) |
Oct 12, 2023 | 8.000 | 9.395 | 8.000 | 8.410 | 341,773 | +0.71(+9.22%) |
Oct 11, 2023 | 8.050 | 8.200 | 7.600 | 7.700 | 62,001 | -0.35(-4.35%) |
Oct 10, 2023 | 8.270 | 8.270 | 7.910 | 8.050 | 41,238 | +0.00(+0.00%) |
Oct 09, 2023 | 8.640 | 8.640 | 8.011 | 8.050 | 34,988 | -0.63(-7.26%) |
Oct 06, 2023 | 8.850 | 9.420 | 8.630 | 8.680 | 28,235 | -0.35(-3.88%) |
Oct 05, 2023 | 8.790 | 9.400 | 8.750 | 9.030 | 32,329 | +0.28(+3.20%) |
Oct 04, 2023 | 9.000 | 9.110 | 8.610 | 8.750 | 20,106 | -0.14(-1.63%) |
Oct 03, 2023 | 9.200 | 9.200 | 8.720 | 8.895 | 16,459 | -0.21(-2.25%) |
Oct 02, 2023 | 9.480 | 9.555 | 8.940 | 9.100 | 27,393 | -0.39(-4.11%) |
Sep 29, 2023 | 9.440 | 9.565 | 9.260 | 9.490 | 24,427 | +0.12(+1.28%) |
Sep 28, 2023 | 9.390 | 9.790 | 9.370 | 9.370 | 9,409 | -0.04(-0.43%) |
Sep 27, 2023 | 9.610 | 9.970 | 9.410 | 9.410 | 23,424 | -0.16(-1.67%) |
Sep 26, 2023 | 9.500 | 9.900 | 9.500 | 9.570 | 25,822 | +0.01(+0.10%) |
Sep 25, 2023 | 10.04 | 9.771 | 9.500 | 9.560 | 35,466 | -0.33(-3.34%) |
Sep 22, 2023 | 10.38 | 10.63 | 9.760 | 9.890 | 123,866 | -0.56(-5.36%) |
Sep 21, 2023 | 10.32 | 10.61 | 10.32 | 10.45 | 25,956 | -0.16(-1.51%) |
Sep 20, 2023 | 10.80 | 11.10 | 10.25 | 10.61 | 172,349 | -0.13(-1.21%) |
Sep 19, 2023 | 10.20 | 10.95 | 10.20 | 10.74 | 92,855 | +0.44(+4.27%) |
Sep 18, 2023 | 10.69 | 10.80 | 9.980 | 10.30 | 61,158 | -0.30(-2.83%) |
Sep 15, 2023 | 10.76 | 10.98 | 10.37 | 10.60 | 35,675 | -0.32(-2.93%) |
Sep 14, 2023 | 10.66 | 11.03 | 10.65 | 10.92 | 9,501 | +0.37(+3.51%) |
Sep 13, 2023 | 11.04 | 11.46 | 10.50 | 10.55 | 29,577 | -0.60(-5.38%) |
Sep 12, 2023 | 11.49 | 11.49 | 11.05 | 11.15 | 12,280 | -0.40(-3.46%) |
Sep 11, 2023 | 11.46 | 12.13 | 11.46 | 11.55 | 19,826 | +0.11(+0.96%) |
Sep 08, 2023 | 11.10 | 11.44 | 10.96 | 11.44 | 30,646 | +0.52(+4.76%) |
Sep 07, 2023 | 11.29 | 11.58 | 10.81 | 10.92 | 35,425 | -0.56(-4.88%) |
Sep 06, 2023 | 11.86 | 11.94 | 11.45 | 11.48 | 34,514 | -0.29(-2.46%) |
Sep 05, 2023 | 12.30 | 12.57 | 11.77 | 11.77 | 25,135 | -0.57(-4.62%) |