Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.40 | 11.50 | 11.24 | 11.47 | 11,722 | +0.24(+2.14%) |
Nov 29, 2023 | 11.50 | 11.50 | 11.23 | 11.23 | 12,515 | -0.27(-2.35%) |
Nov 28, 2023 | 11.27 | 11.50 | 11.00 | 11.50 | 9,421 | +0.35(+3.14%) |
Nov 27, 2023 | 11.12 | 11.35 | 11.00 | 11.15 | 16,274 | -0.10(-0.89%) |
Nov 24, 2023 | 11.03 | 11.64 | 11.03 | 11.25 | 21,799 | +0.21(+1.90%) |
Nov 22, 2023 | 10.83 | 11.11 | 10.50 | 11.04 | 15,210 | +0.05(+0.45%) |
Nov 21, 2023 | 10.97 | 10.99 | 10.36 | 10.99 | 15,025 | -0.01(-0.09%) |
Nov 20, 2023 | 10.79 | 11.00 | 10.39 | 11.00 | 21,191 | +0.00(+0.00%) |
Nov 17, 2023 | 10.75 | 11.00 | 10.74 | 11.00 | 30,371 | +0.43(+4.07%) |
Nov 16, 2023 | 10.74 | 10.74 | 10.31 | 10.57 | 18,482 | -0.07(-0.66%) |
Nov 15, 2023 | 10.42 | 10.65 | 10.15 | 10.64 | 25,919 | +0.40(+3.91%) |
Nov 14, 2023 | 10.75 | 10.75 | 10.05 | 10.24 | 19,444 | -0.06(-0.58%) |
Nov 13, 2023 | 10.44 | 10.44 | 9.560 | 10.30 | 32,418 | +0.05(+0.49%) |
Nov 10, 2023 | 10.11 | 10.37 | 10.11 | 10.25 | 14,640 | -0.20(-1.91%) |
Nov 09, 2023 | 10.32 | 10.45 | 10.14 | 10.45 | 23,271 | +0.01(+0.10%) |
Nov 08, 2023 | 10.84 | 10.84 | 9.920 | 10.44 | 6,045 | -0.41(-3.78%) |
Nov 07, 2023 | 10.22 | 10.85 | 10.03 | 10.85 | 24,602 | +0.75(+7.43%) |
Nov 06, 2023 | 9.260 | 10.37 | 9.260 | 10.10 | 66,359 | +1.20(+13.48%) |
Nov 03, 2023 | 8.790 | 9.000 | 8.720 | 8.900 | 26,694 | +0.22(+2.53%) |
Nov 02, 2023 | 8.620 | 8.976 | 8.560 | 8.680 | 27,199 | +0.18(+2.12%) |
Nov 01, 2023 | 8.400 | 8.604 | 8.320 | 8.500 | 16,532 | +0.00(+0.00%) |
Oct 31, 2023 | 8.520 | 8.640 | 8.340 | 8.500 | 30,487 | +0.18(+2.16%) |
Oct 30, 2023 | 8.540 | 8.640 | 8.320 | 8.320 | 12,260 | -0.18(-2.12%) |
Oct 27, 2023 | 8.500 | 8.590 | 8.310 | 8.500 | 7,138 | +0.00(+0.00%) |
Oct 26, 2023 | 8.420 | 8.680 | 8.420 | 8.500 | 2,716 | -0.03(-0.35%) |
Oct 25, 2023 | 8.590 | 8.716 | 8.410 | 8.530 | 19,239 | -0.07(-0.81%) |
Oct 24, 2023 | 8.990 | 8.990 | 8.510 | 8.600 | 10,248 | +0.01(+0.12%) |
Oct 23, 2023 | 8.700 | 8.700 | 8.590 | 8.590 | 1,427 | -0.11(-1.26%) |
Oct 20, 2023 | 8.750 | 8.750 | 8.530 | 8.700 | 8,065 | +0.00(+0.00%) |
Oct 19, 2023 | 8.750 | 8.760 | 8.650 | 8.700 | 6,321 | +0.00(+0.00%) |
Oct 18, 2023 | 8.780 | 8.780 | 8.630 | 8.700 | 1,676 | +0.08(+0.93%) |
Oct 17, 2023 | 8.790 | 8.800 | 8.620 | 8.620 | 9,337 | +0.02(+0.23%) |
Oct 16, 2023 | 8.800 | 8.800 | 8.600 | 8.600 | 12,511 | -0.20(-2.27%) |
Oct 13, 2023 | 9.000 | 9.100 | 8.680 | 8.800 | 10,993 | -0.11(-1.23%) |
Oct 12, 2023 | 8.930 | 9.060 | 8.700 | 8.910 | 4,616 | -0.13(-1.44%) |
Oct 11, 2023 | 9.540 | 9.540 | 9.040 | 9.040 | 1,953 | -0.26(-2.80%) |
Oct 10, 2023 | 9.290 | 9.680 | 8.850 | 9.300 | 11,478 | +0.23(+2.54%) |
Oct 09, 2023 | 8.580 | 9.080 | 8.540 | 9.070 | 3,194 | +0.19(+2.14%) |
Oct 06, 2023 | 8.560 | 8.940 | 8.540 | 8.880 | 11,116 | +0.48(+5.71%) |
Oct 05, 2023 | 8.535 | 8.635 | 8.400 | 8.400 | 23,307 | -0.10(-1.18%) |
Oct 04, 2023 | 8.510 | 8.690 | 8.403 | 8.500 | 5,455 | +0.00(+0.00%) |
Oct 03, 2023 | 8.520 | 8.610 | 8.400 | 8.500 | 27,525 | +0.00(+0.00%) |
Oct 02, 2023 | 8.838 | 8.838 | 8.400 | 8.500 | 14,764 | -0.14(-1.62%) |
Sep 29, 2023 | 8.500 | 8.920 | 8.500 | 8.640 | 16,486 | +0.14(+1.65%) |
Sep 28, 2023 | 8.670 | 8.840 | 8.500 | 8.500 | 14,604 | -0.06(-0.70%) |
Sep 27, 2023 | 9.000 | 9.000 | 8.560 | 8.560 | 25,965 | -0.39(-4.36%) |
Sep 26, 2023 | 9.160 | 9.160 | 8.950 | 8.950 | 1,635 | -0.02(-0.22%) |
Sep 25, 2023 | 9.050 | 9.000 | 8.970 | 8.970 | 2,546 | -0.11(-1.21%) |
Sep 22, 2023 | 9.060 | 9.105 | 8.950 | 9.080 | 1,593 | +0.03(+0.33%) |
Sep 21, 2023 | 9.150 | 9.248 | 8.951 | 9.050 | 2,095 | +0.09(+1.00%) |
Sep 20, 2023 | 9.110 | 9.110 | 8.960 | 8.960 | 3,600 | -0.09(-0.99%) |
Sep 19, 2023 | 8.960 | 9.260 | 8.960 | 9.050 | 5,186 | +0.00(+0.00%) |
Sep 18, 2023 | 8.950 | 9.300 | 8.950 | 9.050 | 5,543 | +0.00(+0.00%) |
Sep 15, 2023 | 9.060 | 9.200 | 9.000 | 9.050 | 67,652 | +0.00(+0.00%) |
Sep 14, 2023 | 9.130 | 9.130 | 8.960 | 9.050 | 8,314 | +0.00(+0.00%) |
Sep 13, 2023 | 9.150 | 9.200 | 8.950 | 9.050 | 7,313 | +0.05(+0.56%) |
Sep 12, 2023 | 9.090 | 9.255 | 9.000 | 9.000 | 13,990 | -0.03(-0.33%) |
Sep 11, 2023 | 9.100 | 9.225 | 9.020 | 9.030 | 3,534 | -0.07(-0.77%) |
Sep 08, 2023 | 9.269 | 9.269 | 9.020 | 9.100 | 6,804 | +0.02(+0.22%) |
Sep 07, 2023 | 9.210 | 9.399 | 9.070 | 9.080 | 7,717 | -0.03(-0.33%) |
Sep 06, 2023 | 9.310 | 9.495 | 9.110 | 9.110 | 14,010 | -0.22(-2.36%) |
Sep 05, 2023 | 9.710 | 9.710 | 9.285 | 9.330 | 7,398 | -0.43(-4.41%) |