Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.220 | 9.260 | 8.900 | 9.100 | 15,939 | -0.12(-1.30%) |
Nov 29, 2023 | 9.100 | 9.220 | 8.860 | 9.220 | 8,550 | +0.42(+4.77%) |
Nov 28, 2023 | 9.070 | 9.115 | 8.750 | 8.800 | 21,763 | -0.32(-3.51%) |
Nov 27, 2023 | 9.290 | 9.338 | 9.080 | 9.120 | 20,161 | -0.17(-1.83%) |
Nov 24, 2023 | 9.150 | 9.440 | 9.150 | 9.290 | 11,831 | +0.15(+1.64%) |
Nov 22, 2023 | 9.000 | 9.140 | 8.708 | 9.140 | 11,201 | +0.16(+1.78%) |
Nov 21, 2023 | 8.910 | 9.000 | 8.540 | 8.980 | 7,961 | -0.01(-0.11%) |
Nov 20, 2023 | 8.950 | 8.990 | 8.832 | 8.990 | 15,271 | +0.20(+2.28%) |
Nov 17, 2023 | 8.260 | 8.810 | 8.100 | 8.790 | 16,268 | +0.69(+8.52%) |
Nov 16, 2023 | 8.130 | 8.240 | 8.000 | 8.100 | 19,046 | -0.07(-0.86%) |
Nov 15, 2023 | 8.490 | 8.500 | 7.840 | 8.170 | 35,834 | +0.24(+3.03%) |
Nov 14, 2023 | 7.680 | 8.085 | 7.680 | 7.930 | 13,390 | +0.43(+5.73%) |
Nov 13, 2023 | 7.410 | 7.620 | 7.400 | 7.500 | 17,680 | +0.09(+1.21%) |
Nov 10, 2023 | 7.290 | 7.500 | 7.050 | 7.410 | 19,423 | +0.32(+4.51%) |
Nov 09, 2023 | 7.230 | 7.356 | 7.000 | 7.090 | 15,271 | -0.16(-2.21%) |
Nov 08, 2023 | 7.250 | 7.410 | 7.030 | 7.250 | 26,771 | -0.19(-2.55%) |
Nov 07, 2023 | 6.670 | 7.500 | 6.670 | 7.440 | 27,113 | +0.89(+13.59%) |
Nov 06, 2023 | 7.300 | 7.350 | 6.485 | 6.550 | 34,430 | -0.72(-9.90%) |
Nov 03, 2023 | 7.270 | 7.980 | 7.219 | 7.270 | 29,465 | +0.00(+0.00%) |
Nov 02, 2023 | 6.030 | 7.430 | 6.030 | 7.270 | 65,086 | +1.36(+23.01%) |
Nov 01, 2023 | 5.600 | 5.980 | 5.600 | 5.910 | 21,304 | +0.25(+4.42%) |
Oct 31, 2023 | 5.540 | 5.750 | 5.505 | 5.660 | 8,049 | -0.06(-1.05%) |
Oct 30, 2023 | 5.690 | 5.843 | 5.650 | 5.720 | 7,515 | -0.13(-2.22%) |
Oct 27, 2023 | 5.800 | 5.992 | 5.689 | 5.850 | 14,070 | +0.05(+0.86%) |
Oct 26, 2023 | 5.680 | 5.800 | 5.560 | 5.800 | 7,303 | +0.15(+2.65%) |
Oct 25, 2023 | 5.270 | 5.731 | 5.215 | 5.650 | 22,071 | +0.23(+4.24%) |
Oct 24, 2023 | 5.450 | 5.630 | 5.270 | 5.420 | 13,743 | -0.03(-0.55%) |
Oct 23, 2023 | 5.970 | 5.970 | 5.215 | 5.450 | 52,437 | -0.45(-7.63%) |
Oct 20, 2023 | 6.110 | 6.150 | 5.900 | 5.900 | 12,162 | -0.20(-3.28%) |
Oct 19, 2023 | 6.020 | 6.350 | 6.020 | 6.100 | 10,568 | +0.09(+1.50%) |
Oct 18, 2023 | 6.150 | 6.340 | 6.000 | 6.010 | 10,866 | -0.21(-3.38%) |
Oct 17, 2023 | 6.060 | 6.350 | 6.030 | 6.220 | 10,582 | +0.20(+3.32%) |
Oct 16, 2023 | 6.430 | 6.564 | 5.910 | 6.020 | 32,251 | -0.41(-6.30%) |
Oct 13, 2023 | 7.040 | 7.160 | 6.425 | 6.425 | 16,881 | -0.50(-7.29%) |
Oct 12, 2023 | 7.030 | 7.250 | 6.870 | 6.930 | 38,236 | -0.32(-4.41%) |
Oct 11, 2023 | 7.150 | 7.370 | 7.150 | 7.250 | 5,112 | +0.10(+1.40%) |
Oct 10, 2023 | 7.240 | 7.410 | 7.050 | 7.150 | 6,957 | +0.11(+1.56%) |
Oct 09, 2023 | 7.040 | 7.331 | 7.030 | 7.040 | 7,568 | -0.03(-0.42%) |
Oct 06, 2023 | 7.080 | 7.280 | 7.030 | 7.070 | 3,436 | +0.04(+0.57%) |
Oct 05, 2023 | 7.260 | 7.510 | 7.030 | 7.030 | 5,899 | -0.21(-2.90%) |
Oct 04, 2023 | 7.540 | 7.580 | 7.110 | 7.240 | 17,071 | -0.26(-3.47%) |
Oct 03, 2023 | 7.380 | 7.610 | 7.310 | 7.500 | 19,190 | +0.00(+0.00%) |
Oct 02, 2023 | 7.250 | 7.600 | 7.250 | 7.500 | 12,183 | +0.15(+2.04%) |
Sep 29, 2023 | 7.110 | 7.631 | 7.110 | 7.350 | 11,183 | +0.10(+1.38%) |
Sep 28, 2023 | 7.720 | 7.800 | 7.100 | 7.250 | 15,848 | -0.49(-6.33%) |
Sep 27, 2023 | 7.640 | 7.950 | 7.110 | 7.740 | 44,255 | +0.04(+0.52%) |
Sep 26, 2023 | 8.230 | 8.506 | 7.700 | 7.700 | 15,828 | -0.64(-7.67%) |
Sep 25, 2023 | 8.810 | 8.790 | 8.340 | 8.340 | 11,583 | -0.57(-6.40%) |
Sep 22, 2023 | 8.930 | 8.940 | 8.620 | 8.910 | 13,768 | +0.05(+0.56%) |
Sep 21, 2023 | 8.760 | 8.980 | 8.580 | 8.860 | 22,395 | +0.08(+0.91%) |
Sep 20, 2023 | 8.640 | 9.030 | 8.600 | 8.780 | 12,282 | +0.17(+1.97%) |
Sep 19, 2023 | 8.850 | 8.850 | 8.600 | 8.610 | 25,302 | -0.18(-2.05%) |
Sep 18, 2023 | 9.010 | 9.430 | 8.600 | 8.790 | 28,790 | +0.08(+0.92%) |
Sep 15, 2023 | 9.500 | 9.510 | 8.550 | 8.710 | 59,256 | -0.77(-8.12%) |
Sep 14, 2023 | 8.870 | 9.490 | 8.790 | 9.480 | 15,379 | +0.78(+8.97%) |
Sep 13, 2023 | 8.630 | 8.990 | 8.550 | 8.700 | 20,391 | +0.10(+1.16%) |
Sep 12, 2023 | 8.520 | 8.825 | 8.420 | 8.600 | 26,289 | +0.15(+1.78%) |
Sep 11, 2023 | 8.860 | 8.880 | 8.450 | 8.450 | 6,914 | -0.30(-3.43%) |
Sep 08, 2023 | 8.510 | 8.815 | 8.330 | 8.750 | 12,759 | +0.07(+0.81%) |
Sep 07, 2023 | 8.290 | 8.880 | 8.215 | 8.680 | 16,512 | +0.33(+3.95%) |
Sep 06, 2023 | 8.420 | 8.840 | 8.220 | 8.350 | 30,031 | -0.11(-1.30%) |
Sep 05, 2023 | 8.980 | 8.980 | 8.420 | 8.460 | 59,293 | -0.44(-4.94%) |