Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2023 | 9.990 | 0 | -0.01(-0.10%) | |||
Nov 24, 2023 | 9.980 | 10.00 | 9.980 | 10.00 | 658,915 | +0.04(+0.40%) |
Nov 22, 2023 | 9.950 | 9.960 | 9.940 | 9.960 | 454,060 | +0.01(+0.10%) |
Nov 21, 2023 | 9.930 | 9.960 | 9.930 | 9.950 | 711,302 | +0.00(+0.00%) |
Nov 20, 2023 | 9.930 | 9.950 | 9.930 | 9.950 | 539,239 | +0.03(+0.30%) |
Nov 17, 2023 | 9.930 | 9.940 | 9.920 | 9.920 | 686,311 | +0.01(+0.10%) |
Nov 16, 2023 | 9.920 | 9.940 | 9.910 | 9.910 | 700,403 | -0.01(-0.10%) |
Nov 15, 2023 | 9.930 | 9.950 | 9.870 | 9.920 | 1,394,912 | -0.01(-0.10%) |
Nov 14, 2023 | 9.940 | 9.970 | 9.930 | 9.930 | 418,337 | +0.00(+0.00%) |
Nov 13, 2023 | 9.930 | 9.940 | 9.920 | 9.930 | 784,115 | +0.00(+0.00%) |
Nov 10, 2023 | 9.930 | 9.940 | 9.930 | 9.930 | 234,106 | +0.01(+0.10%) |
Nov 09, 2023 | 9.930 | 9.940 | 9.920 | 9.920 | 548,749 | -0.01(-0.10%) |
Nov 08, 2023 | 9.930 | 9.940 | 9.930 | 9.930 | 252,066 | +0.00(+0.00%) |
Nov 07, 2023 | 9.930 | 9.940 | 9.920 | 9.930 | 340,015 | +0.01(+0.10%) |
Nov 06, 2023 | 9.920 | 9.940 | 9.910 | 9.920 | 651,004 | -0.01(-0.10%) |
Nov 03, 2023 | 9.930 | 9.940 | 9.920 | 9.930 | 376,413 | +0.00(+0.00%) |
Nov 02, 2023 | 9.930 | 9.930 | 9.920 | 9.930 | 138,295 | +0.01(+0.10%) |
Nov 01, 2023 | 9.930 | 9.930 | 9.920 | 9.920 | 234,628 | +0.00(+0.00%) |
Oct 31, 2023 | 9.910 | 9.920 | 9.910 | 9.920 | 248,406 | +0.01(+0.10%) |
Oct 30, 2023 | 9.910 | 9.940 | 9.900 | 9.910 | 284,021 | +0.02(+0.20%) |
Oct 27, 2023 | 9.900 | 9.920 | 9.890 | 9.890 | 925,741 | -0.02(-0.20%) |
Oct 26, 2023 | 9.900 | 9.910 | 9.895 | 9.910 | 239,279 | +0.01(+0.10%) |
Oct 25, 2023 | 9.890 | 9.910 | 9.890 | 9.900 | 257,080 | +0.00(+0.00%) |
Oct 24, 2023 | 9.890 | 9.920 | 9.890 | 9.900 | 195,561 | -0.01(-0.10%) |
Oct 23, 2023 | 9.880 | 9.920 | 9.880 | 9.910 | 712,486 | +0.03(+0.30%) |
Oct 20, 2023 | 9.880 | 9.900 | 9.880 | 9.880 | 709,880 | +0.00(+0.00%) |
Oct 19, 2023 | 9.880 | 9.900 | 9.870 | 9.880 | 837,146 | +0.00(+0.00%) |
Oct 18, 2023 | 9.880 | 9.890 | 9.880 | 9.880 | 281,465 | +0.00(+0.00%) |
Oct 17, 2023 | 9.880 | 9.890 | 9.880 | 9.880 | 319,522 | -0.01(-0.10%) |
Oct 16, 2023 | 9.880 | 9.900 | 9.880 | 9.890 | 355,962 | +0.01(+0.10%) |
Oct 13, 2023 | 9.880 | 9.890 | 9.880 | 9.880 | 241,312 | +0.00(+0.00%) |
Oct 12, 2023 | 9.880 | 9.890 | 9.880 | 9.880 | 443,569 | +0.00(+0.00%) |
Oct 11, 2023 | 9.890 | 9.890 | 9.880 | 9.880 | 217,513 | +0.00(+0.00%) |
Oct 10, 2023 | 9.890 | 9.890 | 9.880 | 9.880 | 267,502 | -0.01(-0.10%) |
Oct 09, 2023 | 9.870 | 9.890 | 9.870 | 9.890 | 268,569 | +0.01(+0.10%) |
Oct 06, 2023 | 9.880 | 9.890 | 9.870 | 9.880 | 314,608 | +0.01(+0.10%) |
Oct 05, 2023 | 9.870 | 9.890 | 9.870 | 9.870 | 425,881 | +0.00(+0.00%) |
Oct 04, 2023 | 9.860 | 9.880 | 9.860 | 9.870 | 721,795 | +0.02(+0.20%) |
Oct 03, 2023 | 9.860 | 9.870 | 9.840 | 9.850 | 2,537,896 | -0.01(-0.10%) |
Oct 02, 2023 | 9.870 | 9.890 | 9.860 | 9.860 | 730,971 | +0.00(+0.00%) |
Sep 29, 2023 | 9.900 | 9.900 | 9.850 | 9.860 | 933,239 | +0.00(+0.00%) |
Sep 28, 2023 | 9.860 | 9.910 | 9.860 | 9.860 | 535,237 | +0.01(+0.10%) |
Sep 27, 2023 | 9.870 | 9.890 | 9.840 | 9.850 | 822,824 | +0.01(+0.10%) |
Sep 26, 2023 | 9.890 | 9.890 | 9.830 | 9.840 | 1,679,275 | -0.05(-0.50%) |
Sep 25, 2023 | 9.840 | 9.890 | 9.880 | 9.890 | 1,214,426 | +0.07(+0.71%) |
Sep 22, 2023 | 9.830 | 9.840 | 9.820 | 9.820 | 550,168 | -0.02(-0.20%) |
Sep 21, 2023 | 9.800 | 9.850 | 9.800 | 9.840 | 1,407,273 | +0.02(+0.20%) |
Sep 20, 2023 | 9.820 | 9.820 | 9.800 | 9.820 | 448,493 | +0.02(+0.20%) |
Sep 19, 2023 | 9.800 | 9.820 | 9.800 | 9.800 | 328,862 | +0.00(+0.00%) |
Sep 18, 2023 | 9.800 | 9.820 | 9.790 | 9.800 | 922,317 | +0.01(+0.10%) |
Sep 15, 2023 | 9.790 | 9.840 | 9.790 | 9.790 | 1,402,620 | +0.00(+0.00%) |
Sep 14, 2023 | 9.780 | 9.800 | 9.780 | 9.790 | 768,629 | +0.01(+0.10%) |
Sep 13, 2023 | 9.800 | 9.800 | 9.780 | 9.780 | 602,917 | -0.01(-0.10%) |
Sep 12, 2023 | 9.790 | 9.800 | 9.790 | 9.790 | 675,603 | +0.00(+0.00%) |
Sep 11, 2023 | 9.790 | 9.800 | 9.790 | 9.790 | 774,026 | +0.00(+0.00%) |
Sep 08, 2023 | 9.790 | 9.800 | 9.780 | 9.790 | 549,740 | +0.00(+0.00%) |
Sep 07, 2023 | 9.780 | 9.800 | 9.780 | 9.790 | 1,488,016 | -0.01(-0.10%) |
Sep 06, 2023 | 9.780 | 9.800 | 9.770 | 9.800 | 3,697,454 | +0.02(+0.20%) |
Sep 05, 2023 | 9.790 | 9.800 | 9.780 | 9.780 | 874,685 | -0.01(-0.10%) |
Sep 01, 2023 | 9.770 | 9.810 | 9.770 | 9.790 | 2,265,932 | +0.02(+0.20%) |
Aug 31, 2023 | 9.790 | 9.800 | 9.770 | 9.770 | 1,516,688 | -0.01(-0.10%) |
Aug 30, 2023 | 9.760 | 9.810 | 9.751 | 9.780 | 5,891,512 | +0.02(+0.20%) |
Aug 29, 2023 | 9.751 | 9.780 | 9.741 | 9.760 | 2,973,741 | +0.02(+0.20%) |
Aug 28, 2023 | 9.870 | 9.880 | 9.611 | 9.741 | 14,317,797 | +3.49(+55.89%) |
Aug 25, 2023 | 6.328 | 6.328 | 6.213 | 6.248 | 357,592 | +0.00(+0.00%) |
Aug 24, 2023 | 6.378 | 6.432 | 6.248 | 6.248 | 853,915 | -0.16(-2.48%) |
Aug 23, 2023 | 6.427 | 6.442 | 6.348 | 6.407 | 228,203 | -0.04(-0.62%) |
Aug 22, 2023 | 6.517 | 6.537 | 6.437 | 6.447 | 261,006 | -0.04(-0.61%) |
Aug 21, 2023 | 6.427 | 6.487 | 6.283 | 6.487 | 704,864 | +0.04(+0.62%) |
Aug 18, 2023 | 6.447 | 6.467 | 6.388 | 6.447 | 466,599 | +0.01(+0.15%) |
Aug 17, 2023 | 6.497 | 6.527 | 6.407 | 6.437 | 322,439 | -0.02(-0.31%) |
Aug 16, 2023 | 6.427 | 6.489 | 6.363 | 6.457 | 467,912 | +0.05(+0.78%) |
Aug 15, 2023 | 6.398 | 6.447 | 6.318 | 6.407 | 432,300 | -0.10(-1.53%) |
Aug 14, 2023 | 6.398 | 6.507 | 6.333 | 6.507 | 342,683 | +0.06(+0.93%) |
Aug 11, 2023 | 6.348 | 6.447 | 6.323 | 6.447 | 322,320 | +0.10(+1.57%) |
Aug 10, 2023 | 6.497 | 6.517 | 6.338 | 6.348 | 196,391 | -0.10(-1.54%) |
Aug 09, 2023 | 6.597 | 6.656 | 6.427 | 6.447 | 217,781 | -0.14(-2.11%) |
Aug 08, 2023 | 6.268 | 6.587 | 6.208 | 6.587 | 334,580 | +0.24(+3.76%) |
Aug 07, 2023 | 6.169 | 6.358 | 6.129 | 6.348 | 409,954 | +0.23(+3.74%) |
Aug 04, 2023 | 6.189 | 6.288 | 6.119 | 6.119 | 455,774 | -0.04(-0.65%) |
Aug 03, 2023 | 5.990 | 6.308 | 5.970 | 6.159 | 575,433 | +0.05(+0.81%) |
Aug 02, 2023 | 6.169 | 6.228 | 6.059 | 6.109 | 257,125 | -0.11(-1.76%) |
Aug 01, 2023 | 6.189 | 6.228 | 6.129 | 6.218 | 197,393 | -0.01(-0.16%) |
Jul 31, 2023 | 6.258 | 6.388 | 6.228 | 6.228 | 272,218 | +0.01(+0.16%) |
Jul 28, 2023 | 6.109 | 6.249 | 6.109 | 6.218 | 245,295 | +0.18(+2.97%) |
Jul 27, 2023 | 6.049 | 6.199 | 6.039 | 6.039 | 260,598 | -0.07(-1.14%) |
Jul 26, 2023 | 6.109 | 6.189 | 6.079 | 6.109 | 295,188 | +0.02(+0.33%) |
Jul 25, 2023 | 6.099 | 6.130 | 6.039 | 6.089 | 273,840 | +0.01(+0.16%) |
Jul 24, 2023 | 6.089 | 6.149 | 6.000 | 6.079 | 315,370 | -0.01(-0.16%) |
Jul 21, 2023 | 6.208 | 6.228 | 6.069 | 6.089 | 311,773 | -0.08(-1.29%) |
Jul 20, 2023 | 6.149 | 6.199 | 6.069 | 6.169 | 437,386 | -0.17(-2.67%) |
Jul 19, 2023 | 6.378 | 6.452 | 6.328 | 6.338 | 347,477 | +0.00(+0.00%) |
Jul 18, 2023 | 6.268 | 6.358 | 6.253 | 6.338 | 317,863 | +0.05(+0.79%) |
Jul 17, 2023 | 6.268 | 6.318 | 6.213 | 6.288 | 324,273 | +0.04(+0.64%) |
Jul 14, 2023 | 6.248 | 6.258 | 6.114 | 6.248 | 347,201 | -0.03(-0.48%) |
Jul 13, 2023 | 6.298 | 6.298 | 6.228 | 6.278 | 262,213 | +0.00(+0.00%) |
Jul 12, 2023 | 6.507 | 6.527 | 6.278 | 6.278 | 237,298 | -0.09(-1.41%) |
Jul 11, 2023 | 6.368 | 6.417 | 6.323 | 6.368 | 210,798 | +0.02(+0.31%) |
Jul 10, 2023 | 6.258 | 6.378 | 6.189 | 6.348 | 293,026 | +0.08(+1.27%) |
Jul 07, 2023 | 6.109 | 6.388 | 6.109 | 6.268 | 618,997 | +0.20(+3.28%) |
Jul 06, 2023 | 6.029 | 6.099 | 5.950 | 6.069 | 587,893 | -0.08(-1.29%) |
Jul 05, 2023 | 6.208 | 6.228 | 6.039 | 6.149 | 280,359 | -0.09(-1.44%) |
Jul 03, 2023 | 6.069 | 6.263 | 6.049 | 6.238 | 155,340 | +0.18(+2.96%) |
Jun 30, 2023 | 6.149 | 6.149 | 5.970 | 6.059 | 293,467 | -0.06(-0.98%) |
Jun 29, 2023 | 5.840 | 6.119 | 5.840 | 6.119 | 227,686 | +0.24(+4.06%) |
Jun 28, 2023 | 5.969 | 5.969 | 5.816 | 5.880 | 457,993 | -0.06(-1.00%) |
Jun 27, 2023 | 5.732 | 5.949 | 5.643 | 5.939 | 457,108 | +0.20(+3.44%) |
Jun 26, 2023 | 5.584 | 5.811 | 5.564 | 5.742 | 889,466 | +0.13(+2.28%) |
Jun 23, 2023 | 5.624 | 5.673 | 5.564 | 5.614 | 953,565 | -0.12(-2.07%) |
Jun 22, 2023 | 5.801 | 5.801 | 5.683 | 5.732 | 292,563 | -0.11(-1.86%) |
Jun 21, 2023 | 5.831 | 5.900 | 5.693 | 5.841 | 306,770 | -0.03(-0.50%) |
Jun 20, 2023 | 5.959 | 5.959 | 5.799 | 5.870 | 412,344 | -0.11(-1.82%) |
Jun 16, 2023 | 5.969 | 5.989 | 5.865 | 5.979 | 472,005 | +0.07(+1.17%) |
Jun 15, 2023 | 5.920 | 5.920 | 5.801 | 5.910 | 409,864 | -0.11(-1.80%) |
May 08, 2023 | 6.166 | 6.166 | 6.009 | 6.018 | 347,929 | -0.16(-2.56%) |
May 05, 2023 | 6.245 | 6.378 | 6.107 | 6.176 | 395,059 | +0.08(+1.29%) |
May 04, 2023 | 6.087 | 6.541 | 6.033 | 6.097 | 519,875 | +0.16(+2.66%) |
May 03, 2023 | 5.969 | 6.166 | 5.920 | 5.939 | 700,210 | +0.02(+0.33%) |
May 02, 2023 | 6.048 | 6.068 | 5.752 | 5.920 | 938,666 | -0.18(-2.91%) |
May 01, 2023 | 6.176 | 6.388 | 6.058 | 6.097 | 522,613 | -0.12(-1.90%) |
Apr 28, 2023 | 6.107 | 6.245 | 6.077 | 6.216 | 539,472 | +0.08(+1.29%) |
Apr 27, 2023 | 6.186 | 6.413 | 5.915 | 6.137 | 874,929 | -0.08(-1.27%) |
Apr 26, 2023 | 6.295 | 6.334 | 6.147 | 6.216 | 652,354 | +0.02(+0.32%) |
Apr 25, 2023 | 6.275 | 6.304 | 6.127 | 6.196 | 478,102 | -0.12(-1.88%) |
Apr 24, 2023 | 6.314 | 6.344 | 6.245 | 6.314 | 344,547 | -0.05(-0.78%) |
Apr 21, 2023 | 6.354 | 6.373 | 6.245 | 6.364 | 337,345 | +0.02(+0.31%) |
Apr 20, 2023 | 6.383 | 6.423 | 6.275 | 6.344 | 367,685 | -0.13(-1.98%) |
Apr 19, 2023 | 6.443 | 6.502 | 6.383 | 6.472 | 446,680 | -0.01(-0.15%) |
Apr 18, 2023 | 6.551 | 6.571 | 6.433 | 6.482 | 480,924 | -0.01(-0.15%) |
Apr 17, 2023 | 6.344 | 6.507 | 6.314 | 6.492 | 392,120 | +0.15(+2.33%) |
Apr 14, 2023 | 6.364 | 6.403 | 6.235 | 6.344 | 414,414 | +0.03(+0.47%) |
Apr 13, 2023 | 6.265 | 6.314 | 6.176 | 6.314 | 400,733 | +0.08(+1.27%) |
Apr 12, 2023 | 6.393 | 6.413 | 6.196 | 6.235 | 514,692 | -0.09(-1.40%) |
Apr 11, 2023 | 6.354 | 6.364 | 6.235 | 6.324 | 398,603 | +0.02(+0.31%) |
Apr 10, 2023 | 6.285 | 6.423 | 6.196 | 6.304 | 483,603 | -0.02(-0.31%) |
Apr 06, 2023 | 6.324 | 6.393 | 6.275 | 6.324 | 269,616 | +0.02(+0.31%) |
Apr 05, 2023 | 6.324 | 6.344 | 6.250 | 6.304 | 453,868 | -0.08(-1.24%) |
Apr 04, 2023 | 6.482 | 6.531 | 6.329 | 6.383 | 303,927 | -0.09(-1.37%) |
Apr 03, 2023 | 6.650 | 6.739 | 6.413 | 6.472 | 497,195 | -0.16(-2.38%) |
Mar 31, 2023 | 6.581 | 6.674 | 6.531 | 6.630 | 460,605 | +0.13(+1.97%) |
Mar 30, 2023 | 6.571 | 6.660 | 6.423 | 6.502 | 344,017 | -0.06(-0.90%) |
Mar 29, 2023 | 6.316 | 6.610 | 6.267 | 6.561 | 700,435 | +0.31(+5.02%) |
Mar 28, 2023 | 6.003 | 6.277 | 6.003 | 6.248 | 996,424 | +0.19(+3.07%) |
Mar 27, 2023 | 6.013 | 6.101 | 5.954 | 6.061 | 894,775 | +0.16(+2.65%) |
Mar 24, 2023 | 5.689 | 5.924 | 5.636 | 5.905 | 961,127 | +0.11(+1.86%) |
Mar 23, 2023 | 5.817 | 5.964 | 5.743 | 5.797 | 887,678 | +0.02(+0.34%) |
Mar 22, 2023 | 6.032 | 6.071 | 5.768 | 5.778 | 740,366 | -0.31(-5.14%) |
Mar 21, 2023 | 6.120 | 6.208 | 6.003 | 6.091 | 1,179,834 | +0.12(+1.97%) |
Mar 20, 2023 | 6.081 | 6.238 | 5.924 | 5.973 | 1,551,089 | +0.05(+0.83%) |
Mar 17, 2023 | 6.306 | 6.316 | 5.905 | 5.924 | 11,959,962 | -0.52(-8.05%) |
Mar 16, 2023 | 6.414 | 6.644 | 6.306 | 6.443 | 963,974 | -0.09(-1.35%) |
Mar 15, 2023 | 6.394 | 6.590 | 6.316 | 6.532 | 1,234,493 | -0.10(-1.48%) |
Mar 14, 2023 | 6.894 | 6.953 | 6.512 | 6.629 | 985,122 | -0.08(-1.17%) |
Mar 13, 2023 | 6.913 | 6.967 | 6.688 | 6.708 | 991,438 | -0.37(-5.26%) |
Mar 10, 2023 | 7.207 | 7.266 | 6.982 | 7.080 | 837,797 | -0.16(-2.17%) |
Mar 09, 2023 | 7.658 | 7.667 | 7.222 | 7.237 | 682,310 | -0.43(-5.62%) |
Mar 08, 2023 | 7.667 | 7.716 | 7.560 | 7.667 | 615,590 | +0.03(+0.38%) |
Mar 07, 2023 | 7.883 | 7.912 | 7.525 | 7.638 | 867,507 | -0.24(-2.99%) |
Mar 06, 2023 | 7.981 | 8.206 | 7.687 | 7.873 | 1,380,546 | -0.41(-4.96%) |
Mar 03, 2023 | 8.284 | 8.451 | 8.255 | 8.284 | 362,720 | -0.01(-0.12%) |
Mar 02, 2023 | 8.196 | 8.343 | 8.167 | 8.294 | 245,719 | +0.02(+0.24%) |
Mar 01, 2023 | 8.206 | 8.343 | 8.196 | 8.275 | 280,316 | +0.09(+1.08%) |
Feb 28, 2023 | 8.559 | 8.627 | 8.186 | 8.186 | 339,981 | -0.16(-1.88%) |
Feb 27, 2023 | 8.373 | 8.461 | 8.284 | 8.343 | 281,434 | +0.04(+0.47%) |
Feb 24, 2023 | 8.294 | 8.324 | 8.137 | 8.304 | 399,826 | -0.16(-1.85%) |
Feb 23, 2023 | 8.510 | 8.617 | 8.324 | 8.461 | 306,637 | +0.02(+0.23%) |
Feb 22, 2023 | 8.324 | 8.588 | 8.324 | 8.441 | 452,564 | +0.09(+1.06%) |
Feb 21, 2023 | 8.275 | 8.373 | 8.216 | 8.353 | 349,827 | -0.01(-0.12%) |
Feb 17, 2023 | 8.608 | 8.676 | 8.324 | 8.363 | 345,575 | -0.22(-2.51%) |
Feb 16, 2023 | 9.078 | 9.097 | 8.373 | 8.578 | 520,104 | -0.60(-6.51%) |
Feb 15, 2023 | 9.097 | 9.254 | 9.019 | 9.175 | 245,503 | +0.07(+0.75%) |
Feb 14, 2023 | 9.087 | 9.293 | 8.980 | 9.107 | 172,935 | -0.06(-0.64%) |
Feb 13, 2023 | 8.813 | 9.166 | 8.764 | 9.166 | 291,687 | +0.29(+3.31%) |
Feb 10, 2023 | 8.989 | 9.141 | 8.794 | 8.872 | 225,857 | -0.18(-1.95%) |
Feb 09, 2023 | 9.009 | 9.107 | 8.985 | 9.048 | 270,322 | +0.21(+2.33%) |
Feb 08, 2023 | 9.087 | 9.127 | 8.794 | 8.843 | 223,053 | -0.36(-3.94%) |
Feb 07, 2023 | 8.989 | 9.249 | 8.926 | 9.205 | 227,064 | +0.17(+1.84%) |
Feb 06, 2023 | 9.048 | 9.117 | 8.887 | 9.038 | 488,744 | -0.10(-1.07%) |
Feb 03, 2023 | 9.107 | 9.224 | 9.019 | 9.136 | 298,159 | -0.05(-0.53%) |
Feb 02, 2023 | 9.166 | 9.340 | 9.092 | 9.185 | 374,641 | +0.14(+1.52%) |