Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.527 | 9.711 | 9.391 | 9.614 | 20,861 | +0.13(+1.33%) |
Nov 29, 2023 | 9.343 | 9.594 | 9.304 | 9.488 | 21,785 | +0.29(+3.15%) |
Nov 28, 2023 | 9.447 | 9.447 | 9.188 | 9.198 | 30,053 | -0.27(-2.86%) |
Nov 27, 2023 | 9.333 | 9.575 | 9.053 | 9.469 | 46,404 | -0.13(-1.31%) |
Nov 24, 2023 | 9.527 | 9.643 | 9.470 | 9.594 | 11,528 | +0.13(+1.33%) |
Nov 22, 2023 | 9.430 | 9.517 | 9.237 | 9.469 | 16,459 | +0.07(+0.72%) |
Nov 21, 2023 | 9.285 | 9.570 | 9.277 | 9.401 | 27,056 | +0.10(+1.04%) |
Nov 20, 2023 | 9.188 | 9.401 | 9.125 | 9.304 | 24,780 | +0.09(+0.94%) |
Nov 17, 2023 | 9.198 | 9.324 | 9.014 | 9.217 | 23,622 | +0.10(+1.06%) |
Nov 16, 2023 | 9.256 | 9.266 | 9.082 | 9.121 | 17,251 | -0.06(-0.63%) |
Nov 15, 2023 | 9.082 | 9.399 | 9.082 | 9.179 | 35,417 | -0.13(-1.35%) |
Nov 14, 2023 | 8.898 | 9.527 | 8.753 | 9.304 | 57,570 | +0.57(+6.53%) |
Nov 13, 2023 | 8.772 | 8.859 | 8.608 | 8.734 | 28,667 | -0.04(-0.44%) |
Nov 10, 2023 | 8.705 | 8.830 | 8.550 | 8.772 | 21,723 | +0.18(+2.14%) |
Nov 09, 2023 | 8.511 | 8.676 | 8.318 | 8.589 | 42,478 | +0.13(+1.49%) |
Nov 08, 2023 | 8.574 | 8.574 | 8.308 | 8.463 | 21,509 | -0.07(-0.79%) |
Nov 07, 2023 | 8.908 | 8.908 | 8.531 | 8.531 | 28,934 | -0.26(-2.97%) |
Nov 06, 2023 | 8.695 | 8.879 | 8.666 | 8.792 | 17,368 | +0.00(+0.00%) |
Nov 03, 2023 | 8.589 | 8.859 | 8.531 | 8.792 | 25,621 | +0.37(+4.36%) |
Nov 02, 2023 | 8.250 | 8.492 | 8.250 | 8.424 | 33,306 | +0.22(+2.71%) |
Nov 01, 2023 | 8.327 | 8.442 | 8.153 | 8.202 | 31,703 | -0.12(-1.40%) |
Oct 31, 2023 | 8.366 | 8.550 | 8.279 | 8.318 | 18,495 | -0.05(-0.58%) |
Oct 30, 2023 | 8.076 | 8.598 | 8.071 | 8.366 | 108,495 | +0.44(+5.62%) |
Oct 27, 2023 | 7.941 | 7.950 | 7.737 | 7.921 | 25,408 | -0.03(-0.37%) |
Oct 26, 2023 | 8.057 | 8.057 | 7.873 | 7.950 | 44,241 | -0.10(-1.20%) |
Oct 25, 2023 | 8.347 | 8.366 | 8.037 | 8.047 | 46,028 | -0.34(-4.04%) |
Oct 24, 2023 | 8.356 | 8.463 | 8.279 | 8.386 | 31,119 | +0.05(+0.58%) |
Oct 23, 2023 | 8.211 | 8.473 | 8.211 | 8.337 | 25,448 | +0.03(+0.35%) |
Oct 20, 2023 | 8.366 | 8.444 | 8.260 | 8.308 | 24,307 | -0.07(-0.81%) |
Oct 19, 2023 | 8.463 | 8.598 | 8.250 | 8.376 | 30,187 | -0.05(-0.57%) |
Oct 18, 2023 | 8.850 | 8.850 | 8.366 | 8.424 | 29,522 | -0.39(-4.39%) |
Oct 17, 2023 | 8.589 | 8.946 | 8.589 | 8.811 | 38,858 | +0.22(+2.59%) |
Oct 16, 2023 | 8.444 | 8.685 | 8.386 | 8.589 | 17,866 | +0.21(+2.54%) |
Oct 13, 2023 | 8.521 | 8.521 | 8.323 | 8.376 | 20,016 | -0.03(-0.35%) |
Oct 12, 2023 | 8.579 | 8.579 | 8.294 | 8.405 | 28,216 | -0.12(-1.36%) |
Oct 11, 2023 | 8.608 | 8.685 | 8.356 | 8.521 | 29,873 | -0.02(-0.23%) |
Oct 10, 2023 | 8.492 | 8.608 | 8.473 | 8.540 | 38,102 | +0.08(+0.91%) |
Oct 09, 2023 | 8.240 | 8.569 | 8.240 | 8.463 | 51,926 | +0.12(+1.39%) |
Oct 06, 2023 | 8.173 | 8.434 | 8.173 | 8.347 | 37,798 | +0.07(+0.82%) |
Oct 05, 2023 | 8.502 | 8.598 | 8.211 | 8.279 | 49,299 | -0.25(-2.95%) |
Oct 04, 2023 | 8.531 | 8.666 | 8.453 | 8.531 | 84,214 | +0.00(+0.00%) |
Oct 03, 2023 | 8.608 | 8.734 | 8.463 | 8.531 | 105,729 | -0.09(-1.01%) |
Oct 02, 2023 | 8.415 | 8.647 | 8.202 | 8.618 | 84,019 | +0.18(+2.18%) |
Sep 29, 2023 | 8.492 | 8.502 | 8.290 | 8.434 | 45,596 | +0.02(+0.20%) |
Sep 28, 2023 | 8.322 | 8.597 | 8.303 | 8.417 | 60,705 | +0.17(+2.07%) |
Sep 27, 2023 | 8.332 | 8.398 | 8.218 | 8.247 | 34,068 | -0.09(-1.02%) |
Sep 26, 2023 | 8.464 | 8.478 | 8.237 | 8.332 | 45,265 | -0.11(-1.35%) |
Sep 25, 2023 | 8.531 | 8.521 | 8.407 | 8.445 | 69,601 | -0.10(-1.22%) |
Sep 22, 2023 | 8.767 | 8.829 | 8.540 | 8.549 | 38,763 | -0.21(-2.38%) |
Sep 21, 2023 | 8.597 | 8.871 | 8.597 | 8.758 | 55,343 | +0.09(+1.09%) |
Sep 20, 2023 | 8.701 | 8.734 | 8.568 | 8.663 | 34,962 | +0.01(+0.11%) |
Sep 19, 2023 | 8.625 | 8.729 | 8.474 | 8.654 | 51,318 | +0.05(+0.55%) |
Sep 18, 2023 | 8.957 | 8.957 | 8.478 | 8.606 | 43,489 | -0.35(-3.91%) |
Sep 15, 2023 | 8.938 | 9.061 | 8.782 | 8.957 | 103,023 | -0.02(-0.21%) |
Sep 14, 2023 | 8.673 | 9.004 | 8.673 | 8.976 | 41,878 | +0.34(+3.95%) |
Sep 13, 2023 | 8.777 | 8.852 | 8.531 | 8.635 | 44,878 | -0.10(-1.19%) |
Sep 12, 2023 | 8.786 | 8.919 | 8.625 | 8.739 | 48,961 | -0.07(-0.75%) |
Sep 11, 2023 | 8.985 | 9.042 | 8.710 | 8.805 | 54,339 | -0.14(-1.59%) |
Sep 08, 2023 | 8.966 | 9.013 | 8.834 | 8.947 | 33,886 | -0.01(-0.11%) |
Sep 07, 2023 | 8.843 | 8.976 | 8.741 | 8.957 | 153,850 | +0.19(+2.16%) |
Sep 06, 2023 | 8.985 | 8.985 | 8.606 | 8.767 | 58,432 | -0.16(-1.80%) |
Sep 05, 2023 | 8.909 | 9.023 | 8.805 | 8.928 | 127,404 | +0.04(+0.43%) |