Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.370 | 9.390 | 9.291 | 9.350 | 12,940,810 | -0.01(-0.11%) |
Nov 29, 2023 | 9.193 | 9.380 | 9.193 | 9.360 | 6,706,185 | +0.19(+2.04%) |
Nov 28, 2023 | 9.252 | 9.281 | 9.153 | 9.173 | 6,773,784 | -0.05(-0.53%) |
Nov 27, 2023 | 9.163 | 9.242 | 9.079 | 9.222 | 7,621,601 | -0.01(-0.11%) |
Nov 24, 2023 | 9.183 | 9.232 | 9.153 | 9.232 | 2,601,536 | +0.08(+0.86%) |
Nov 22, 2023 | 9.123 | 9.202 | 9.089 | 9.153 | 4,157,284 | +0.04(+0.43%) |
Nov 21, 2023 | 9.143 | 9.163 | 9.074 | 9.114 | 6,240,288 | -0.00(-0.05%) |
Nov 20, 2023 | 9.089 | 9.138 | 8.948 | 9.119 | 8,301,425 | +0.00(+0.00%) |
Nov 17, 2023 | 9.080 | 9.157 | 9.031 | 9.119 | 7,822,346 | +0.09(+0.97%) |
Nov 16, 2023 | 9.060 | 9.099 | 9.002 | 9.031 | 8,511,078 | -0.07(-0.75%) |
Nov 15, 2023 | 9.050 | 9.119 | 9.050 | 9.099 | 7,218,449 | +0.09(+0.97%) |
Nov 14, 2023 | 8.827 | 9.021 | 8.827 | 9.012 | 9,337,536 | +0.30(+3.46%) |
Nov 13, 2023 | 8.797 | 8.827 | 8.681 | 8.710 | 7,204,610 | -0.12(-1.32%) |
Nov 10, 2023 | 8.768 | 8.836 | 8.700 | 8.827 | 5,118,924 | +0.08(+0.89%) |
Nov 09, 2023 | 8.875 | 8.895 | 8.720 | 8.749 | 8,707,784 | -0.08(-0.88%) |
Nov 08, 2023 | 8.807 | 8.846 | 8.788 | 8.827 | 5,521,513 | +0.02(+0.22%) |
Nov 07, 2023 | 8.836 | 8.856 | 8.739 | 8.807 | 6,960,468 | -0.01(-0.11%) |
Nov 06, 2023 | 8.846 | 8.870 | 8.768 | 8.817 | 8,088,548 | -0.05(-0.55%) |
Nov 03, 2023 | 8.700 | 8.875 | 8.651 | 8.866 | 18,073,968 | +0.29(+3.41%) |
Nov 02, 2023 | 8.574 | 8.720 | 8.476 | 8.574 | 12,169,905 | +0.10(+1.15%) |
Nov 01, 2023 | 8.739 | 8.831 | 8.359 | 8.476 | 16,446,747 | -0.18(-2.02%) |
Oct 31, 2023 | 8.651 | 8.710 | 8.583 | 8.651 | 11,971,132 | +0.03(+0.34%) |
Oct 30, 2023 | 8.525 | 8.671 | 8.467 | 8.622 | 12,346,402 | +0.19(+2.31%) |
Oct 27, 2023 | 8.496 | 8.535 | 8.413 | 8.428 | 7,297,633 | -0.02(-0.23%) |
Oct 26, 2023 | 8.311 | 8.484 | 8.301 | 8.447 | 10,541,911 | +0.12(+1.40%) |
Oct 25, 2023 | 8.350 | 8.389 | 8.277 | 8.330 | 7,299,432 | -0.07(-0.81%) |
Oct 24, 2023 | 8.311 | 8.423 | 8.291 | 8.398 | 6,383,599 | +0.18(+2.13%) |
Oct 23, 2023 | 8.272 | 8.330 | 8.223 | 8.223 | 8,138,280 | -0.06(-0.71%) |
Oct 20, 2023 | 8.379 | 8.437 | 8.282 | 8.282 | 7,249,693 | -0.11(-1.28%) |
Oct 19, 2023 | 8.418 | 8.515 | 8.369 | 8.389 | 7,653,759 | -0.04(-0.46%) |
Oct 18, 2023 | 8.564 | 8.583 | 8.418 | 8.428 | 10,293,777 | -0.18(-2.15%) |
Oct 17, 2023 | 8.564 | 8.681 | 8.544 | 8.613 | 11,557,755 | -0.04(-0.45%) |
Oct 16, 2023 | 8.564 | 8.685 | 8.467 | 8.651 | 7,332,314 | +0.18(+2.07%) |
Oct 13, 2023 | 8.476 | 8.496 | 8.384 | 8.476 | 6,022,019 | +0.02(+0.23%) |
Oct 12, 2023 | 8.720 | 8.734 | 8.418 | 8.457 | 8,796,710 | -0.25(-2.90%) |
Oct 11, 2023 | 8.807 | 8.856 | 8.661 | 8.710 | 5,538,172 | -0.04(-0.44%) |
Oct 10, 2023 | 8.817 | 8.827 | 8.729 | 8.749 | 6,650,310 | +0.01(+0.11%) |
Oct 09, 2023 | 8.632 | 8.758 | 8.617 | 8.739 | 5,605,143 | +0.13(+1.47%) |
Oct 06, 2023 | 8.661 | 8.700 | 8.535 | 8.613 | 7,242,269 | -0.08(-0.90%) |
Oct 05, 2023 | 8.768 | 8.846 | 8.671 | 8.690 | 7,119,616 | -0.12(-1.33%) |
Oct 04, 2023 | 8.768 | 8.827 | 8.705 | 8.807 | 8,752,156 | +0.12(+1.34%) |
Oct 03, 2023 | 8.710 | 8.807 | 8.671 | 8.690 | 6,863,731 | -0.13(-1.43%) |
Oct 02, 2023 | 8.836 | 8.866 | 8.759 | 8.817 | 7,077,419 | -0.10(-1.09%) |
Sep 29, 2023 | 8.982 | 9.002 | 8.856 | 8.914 | 6,841,780 | -0.01(-0.11%) |
Sep 28, 2023 | 8.856 | 8.939 | 8.783 | 8.924 | 7,158,684 | +0.14(+1.55%) |
Sep 27, 2023 | 8.885 | 8.914 | 8.700 | 8.788 | 6,744,061 | -0.07(-0.77%) |
Sep 26, 2023 | 8.924 | 8.977 | 8.856 | 8.856 | 8,006,795 | -0.09(-0.98%) |
Sep 25, 2023 | 8.788 | 8.963 | 8.924 | 8.943 | 6,064,528 | +0.14(+1.55%) |
Sep 22, 2023 | 8.895 | 8.943 | 8.788 | 8.807 | 5,764,728 | -0.06(-0.66%) |
Sep 21, 2023 | 8.943 | 8.992 | 8.856 | 8.866 | 6,104,145 | -0.15(-1.62%) |
Sep 20, 2023 | 8.953 | 9.138 | 8.943 | 9.012 | 5,269,077 | +0.07(+0.76%) |
Sep 19, 2023 | 9.041 | 9.070 | 8.880 | 8.943 | 4,417,853 | -0.09(-0.97%) |
Sep 18, 2023 | 9.070 | 9.099 | 8.992 | 9.031 | 4,977,403 | -0.07(-0.75%) |
Sep 15, 2023 | 9.265 | 9.274 | 9.070 | 9.099 | 15,699,950 | -0.18(-1.89%) |
Sep 14, 2023 | 9.109 | 9.274 | 9.109 | 9.274 | 6,500,899 | +0.31(+3.47%) |
Sep 13, 2023 | 9.167 | 9.167 | 8.914 | 8.963 | 8,582,177 | -0.22(-2.44%) |
Sep 12, 2023 | 9.216 | 9.250 | 9.148 | 9.187 | 4,944,590 | +0.01(+0.11%) |
Sep 11, 2023 | 9.119 | 9.235 | 9.119 | 9.177 | 7,854,365 | +0.18(+1.95%) |
Sep 08, 2023 | 8.963 | 9.021 | 8.953 | 9.002 | 5,967,209 | +0.10(+1.09%) |
Sep 07, 2023 | 9.002 | 9.089 | 8.885 | 8.904 | 12,128,433 | -0.13(-1.40%) |
Sep 06, 2023 | 9.080 | 9.177 | 9.012 | 9.031 | 6,881,619 | -0.08(-0.83%) |
Sep 05, 2023 | 9.337 | 9.337 | 9.097 | 9.106 | 7,773,803 | -0.29(-3.07%) |