Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.050 | 8.480 | 8.040 | 8.265 | 85,506,896 | +0.16(+1.93%) |
Nov 29, 2023 | 8.030 | 8.148 | 7.717 | 8.108 | 76,837,112 | -0.26(-3.15%) |
Nov 28, 2023 | 8.392 | 8.577 | 8.240 | 8.373 | 63,065,272 | +0.15(+1.78%) |
Nov 27, 2023 | 8.285 | 8.343 | 8.011 | 8.226 | 49,828,520 | +0.05(+0.60%) |
Nov 24, 2023 | 8.216 | 8.294 | 8.148 | 8.177 | 28,362,790 | -0.01(-0.12%) |
Nov 22, 2023 | 8.118 | 8.265 | 7.786 | 8.187 | 76,466,456 | -0.06(-0.71%) |
Nov 21, 2023 | 8.011 | 8.382 | 8.011 | 8.245 | 76,615,952 | +0.44(+5.64%) |
Nov 20, 2023 | 8.206 | 8.215 | 7.727 | 7.805 | 62,861,592 | -0.38(-4.66%) |
Nov 17, 2023 | 8.431 | 8.470 | 8.128 | 8.187 | 54,999,988 | -0.16(-1.88%) |
Nov 16, 2023 | 8.470 | 8.549 | 8.265 | 8.343 | 76,698,144 | -0.02(-0.23%) |
Nov 15, 2023 | 8.382 | 8.549 | 8.157 | 8.363 | 82,965,584 | -0.19(-2.17%) |
Nov 14, 2023 | 8.862 | 8.920 | 8.441 | 8.549 | 90,552,472 | -1.03(-10.73%) |
Nov 13, 2023 | 9.536 | 9.771 | 9.497 | 9.576 | 53,779,916 | +0.25(+2.73%) |
Nov 10, 2023 | 10.20 | 10.34 | 9.214 | 9.321 | 90,811,336 | -1.27(-12.00%) |
Nov 09, 2023 | 10.23 | 10.65 | 9.864 | 10.59 | 75,755,696 | +0.17(+1.59%) |
Nov 08, 2023 | 10.43 | 10.65 | 10.27 | 10.43 | 50,913,792 | -0.04(-0.37%) |
Nov 07, 2023 | 10.73 | 10.79 | 10.31 | 10.47 | 62,671,108 | -0.18(-1.65%) |
Nov 06, 2023 | 10.55 | 10.97 | 10.45 | 10.64 | 55,668,664 | +0.06(+0.55%) |
Nov 03, 2023 | 11.12 | 11.20 | 10.34 | 10.58 | 82,638,440 | -0.89(-7.76%) |
Nov 02, 2023 | 11.64 | 12.01 | 11.21 | 11.47 | 63,400,516 | -0.84(-6.83%) |
Nov 01, 2023 | 13.23 | 13.24 | 12.27 | 12.31 | 64,770,044 | -0.95(-7.15%) |
Oct 31, 2023 | 13.61 | 14.10 | 13.15 | 13.26 | 56,362,336 | -0.35(-2.59%) |
Oct 30, 2023 | 13.36 | 14.06 | 13.12 | 13.62 | 66,093,440 | +0.54(+4.11%) |
Oct 27, 2023 | 12.94 | 13.27 | 12.69 | 13.08 | 60,285,120 | -0.40(-2.98%) |
Oct 26, 2023 | 13.11 | 13.68 | 12.62 | 13.48 | 79,580,344 | +0.24(+1.85%) |
Oct 25, 2023 | 12.30 | 13.43 | 12.16 | 13.23 | 73,008,128 | +1.45(+12.28%) |
Oct 24, 2023 | 12.10 | 12.28 | 11.75 | 11.79 | 59,001,576 | -0.50(-4.06%) |
Oct 23, 2023 | 12.31 | 12.70 | 11.66 | 12.28 | 71,334,024 | +0.19(+1.54%) |
Oct 20, 2023 | 11.58 | 12.15 | 11.35 | 12.10 | 66,031,416 | +0.52(+4.48%) |
Oct 19, 2023 | 10.76 | 11.71 | 10.67 | 11.58 | 98,805,888 | +0.53(+4.78%) |
Oct 18, 2023 | 11.01 | 11.23 | 10.78 | 11.05 | 66,669,484 | +0.56(+5.31%) |
Oct 17, 2023 | 10.86 | 11.23 | 10.27 | 10.49 | 82,763,888 | +0.25(+2.48%) |
Oct 16, 2023 | 10.63 | 10.65 | 10.13 | 10.24 | 56,605,240 | -0.46(-4.30%) |
Oct 13, 2023 | 9.840 | 10.77 | 9.801 | 10.70 | 81,878,000 | +0.81(+8.21%) |
Oct 12, 2023 | 9.908 | 10.18 | 9.462 | 9.889 | 83,641,064 | -0.07(-0.69%) |
Oct 11, 2023 | 10.07 | 10.32 | 9.889 | 9.957 | 54,021,620 | -0.22(-2.21%) |
Oct 10, 2023 | 10.49 | 10.62 | 9.889 | 10.18 | 63,340,112 | -0.40(-3.79%) |
Oct 09, 2023 | 10.84 | 11.07 | 10.49 | 10.58 | 55,116,984 | +0.09(+0.84%) |
Oct 06, 2023 | 11.39 | 11.62 | 10.33 | 10.49 | 87,724,648 | -0.68(-6.12%) |
Oct 05, 2023 | 11.05 | 11.51 | 10.90 | 11.18 | 57,289,580 | +0.16(+1.42%) |
Oct 04, 2023 | 11.33 | 11.59 | 10.92 | 11.02 | 65,439,852 | -0.47(-4.09%) |
Oct 03, 2023 | 11.12 | 11.72 | 10.66 | 11.49 | 77,435,344 | +0.68(+6.34%) |
Oct 02, 2023 | 10.91 | 11.22 | 10.54 | 10.81 | 69,099,352 | -0.15(-1.34%) |
Sep 29, 2023 | 10.62 | 11.08 | 10.49 | 10.95 | 82,911,848 | -0.12(-1.06%) |
Sep 28, 2023 | 11.82 | 11.95 | 10.70 | 11.07 | 94,017,304 | -0.64(-5.43%) |
Sep 27, 2023 | 11.73 | 12.27 | 11.44 | 11.71 | 63,922,932 | -0.30(-2.52%) |
Sep 26, 2023 | 11.72 | 12.18 | 11.60 | 12.01 | 57,888,392 | +0.60(+5.23%) |
Sep 25, 2023 | 11.82 | 11.71 | 11.39 | 11.41 | 55,741,484 | -0.22(-1.93%) |
Sep 22, 2023 | 11.62 | 11.80 | 11.30 | 11.64 | 50,451,724 | -0.29(-2.46%) |
Sep 21, 2023 | 11.74 | 11.96 | 11.50 | 11.93 | 69,064,824 | +0.62(+5.45%) |
Sep 20, 2023 | 10.62 | 11.32 | 10.49 | 11.32 | 49,666,352 | +0.56(+5.18%) |
Sep 19, 2023 | 10.58 | 10.94 | 10.55 | 10.76 | 55,161,396 | +0.26(+2.51%) |
Sep 18, 2023 | 10.86 | 10.92 | 10.37 | 10.50 | 55,605,324 | -0.10(-0.91%) |
Sep 15, 2023 | 9.937 | 10.75 | 9.929 | 10.59 | 81,941,416 | +0.86(+8.81%) |
Sep 14, 2023 | 9.647 | 10.03 | 9.618 | 9.734 | 60,080,680 | -0.18(-1.85%) |
Sep 13, 2023 | 10.12 | 10.16 | 9.638 | 9.917 | 61,840,496 | -0.16(-1.63%) |
Sep 12, 2023 | 10.06 | 10.13 | 9.599 | 10.08 | 53,176,400 | +0.24(+2.45%) |
Sep 11, 2023 | 9.484 | 10.24 | 9.455 | 9.840 | 52,748,344 | +0.02(+0.20%) |
Sep 08, 2023 | 9.724 | 9.946 | 9.522 | 9.821 | 54,204,964 | +0.16(+1.70%) |
Sep 07, 2023 | 9.667 | 10.00 | 9.580 | 9.657 | 80,217,168 | +0.63(+6.94%) |
Sep 06, 2023 | 8.896 | 9.339 | 8.732 | 9.031 | 65,557,744 | +0.20(+2.29%) |
Sep 05, 2023 | 8.934 | 9.069 | 8.626 | 8.828 | 59,464,012 | +0.02(+0.22%) |