Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.45 | 11.74 | 11.41 | 11.69 | 35,351 | +0.26(+2.28%) |
Nov 29, 2023 | 11.11 | 11.51 | 11.11 | 11.43 | 31,328 | +0.29(+2.56%) |
Nov 28, 2023 | 11.64 | 11.64 | 10.90 | 11.15 | 31,528 | -0.45(-3.86%) |
Nov 27, 2023 | 11.35 | 11.87 | 11.04 | 11.59 | 57,916 | +0.07(+0.60%) |
Nov 24, 2023 | 11.50 | 11.92 | 11.37 | 11.52 | 34,386 | -0.14(-1.18%) |
Nov 22, 2023 | 11.26 | 11.73 | 11.01 | 11.66 | 30,081 | +0.53(+4.77%) |
Nov 21, 2023 | 11.45 | 11.45 | 10.85 | 11.13 | 34,147 | -0.31(-2.75%) |
Nov 20, 2023 | 10.96 | 11.45 | 10.83 | 11.45 | 53,289 | +0.47(+4.25%) |
Nov 17, 2023 | 10.25 | 11.11 | 10.19 | 10.98 | 69,998 | +0.81(+7.93%) |
Nov 16, 2023 | 9.745 | 10.18 | 9.687 | 10.17 | 40,919 | +0.46(+4.70%) |
Nov 15, 2023 | 9.832 | 9.910 | 9.580 | 9.716 | 59,768 | -0.15(-1.48%) |
Nov 14, 2023 | 9.968 | 10.02 | 9.580 | 9.861 | 162,001 | -0.05(-0.49%) |
Nov 13, 2023 | 9.920 | 9.968 | 9.745 | 9.910 | 72,005 | +0.00(+0.00%) |
Nov 10, 2023 | 9.910 | 10.51 | 9.729 | 9.910 | 47,959 | +0.00(+0.00%) |
Nov 09, 2023 | 9.677 | 10.45 | 9.604 | 9.910 | 64,575 | +0.24(+2.51%) |
Nov 08, 2023 | 8.812 | 9.832 | 8.794 | 9.667 | 56,806 | +0.88(+10.07%) |
Nov 07, 2023 | 8.287 | 9.298 | 8.287 | 8.783 | 40,845 | +0.56(+6.86%) |
Nov 06, 2023 | 8.035 | 8.307 | 7.918 | 8.219 | 17,575 | +0.37(+4.70%) |
Nov 03, 2023 | 7.967 | 8.064 | 7.787 | 7.850 | 17,734 | +0.03(+0.37%) |
Nov 02, 2023 | 7.763 | 7.917 | 7.568 | 7.821 | 15,881 | +0.11(+1.39%) |
Nov 01, 2023 | 8.001 | 8.001 | 7.559 | 7.714 | 13,707 | -0.06(-0.75%) |
Oct 31, 2023 | 7.802 | 7.841 | 7.695 | 7.773 | 10,656 | +0.00(+0.00%) |
Oct 30, 2023 | 7.627 | 7.870 | 7.570 | 7.773 | 21,835 | +0.10(+1.27%) |
Oct 27, 2023 | 7.870 | 7.918 | 7.500 | 7.675 | 23,607 | -0.19(-2.47%) |
Oct 26, 2023 | 7.598 | 8.006 | 7.541 | 7.870 | 19,830 | +0.20(+2.66%) |
Oct 25, 2023 | 7.656 | 7.763 | 7.491 | 7.666 | 9,345 | +0.05(+0.64%) |
Oct 24, 2023 | 7.491 | 7.763 | 7.481 | 7.617 | 20,193 | +0.14(+1.82%) |
Oct 23, 2023 | 7.782 | 7.782 | 7.432 | 7.481 | 9,724 | -0.25(-3.27%) |
Oct 20, 2023 | 7.705 | 7.763 | 7.578 | 7.734 | 6,061 | -0.03(-0.38%) |
Oct 19, 2023 | 7.899 | 8.006 | 7.656 | 7.763 | 41,863 | -0.11(-1.36%) |
Oct 18, 2023 | 8.161 | 8.220 | 7.753 | 7.870 | 11,015 | -0.24(-2.99%) |
Oct 17, 2023 | 7.374 | 8.278 | 7.374 | 8.113 | 91,536 | +0.56(+7.46%) |
Oct 16, 2023 | 7.627 | 7.646 | 7.423 | 7.549 | 42,390 | +0.16(+2.10%) |
Oct 13, 2023 | 7.607 | 7.607 | 7.209 | 7.394 | 26,249 | -0.17(-2.31%) |
Oct 12, 2023 | 7.481 | 7.607 | 7.190 | 7.568 | 19,782 | +0.08(+1.04%) |
Oct 11, 2023 | 7.578 | 7.753 | 7.258 | 7.491 | 26,590 | -0.14(-1.78%) |
Oct 10, 2023 | 7.583 | 7.860 | 7.583 | 7.627 | 21,793 | -0.02(-0.25%) |
Oct 09, 2023 | 7.617 | 7.651 | 7.384 | 7.646 | 6,854 | +0.00(+0.00%) |
Oct 06, 2023 | 7.646 | 7.831 | 7.559 | 7.646 | 6,107 | -0.08(-1.01%) |
Oct 05, 2023 | 7.666 | 7.889 | 7.573 | 7.724 | 44,073 | +0.29(+3.92%) |
Oct 04, 2023 | 7.384 | 7.481 | 7.287 | 7.432 | 6,424 | +0.08(+1.06%) |
Oct 03, 2023 | 7.403 | 7.413 | 7.170 | 7.355 | 45,106 | -0.02(-0.26%) |
Oct 02, 2023 | 7.559 | 7.559 | 7.238 | 7.374 | 23,414 | -0.18(-2.44%) |
Sep 29, 2023 | 7.559 | 7.568 | 7.369 | 7.559 | 17,455 | +0.13(+1.70%) |
Sep 28, 2023 | 7.432 | 7.600 | 7.403 | 7.432 | 31,209 | +0.02(+0.26%) |
Sep 27, 2023 | 7.568 | 7.724 | 7.413 | 7.413 | 43,071 | -0.16(-2.05%) |
Sep 26, 2023 | 7.539 | 7.646 | 7.423 | 7.568 | 11,008 | +0.03(+0.39%) |
Sep 25, 2023 | 7.530 | 7.645 | 7.432 | 7.539 | 15,131 | -0.06(-0.77%) |
Sep 22, 2023 | 7.763 | 7.773 | 7.510 | 7.598 | 13,369 | -0.16(-2.01%) |
Sep 21, 2023 | 7.617 | 7.763 | 7.413 | 7.753 | 13,963 | +0.09(+1.14%) |
Sep 20, 2023 | 7.549 | 7.772 | 7.549 | 7.666 | 18,066 | +0.08(+1.02%) |
Sep 19, 2023 | 7.326 | 7.646 | 7.326 | 7.588 | 16,727 | +0.16(+2.09%) |
Sep 18, 2023 | 7.734 | 7.734 | 7.160 | 7.432 | 43,650 | -0.24(-3.16%) |
Sep 15, 2023 | 7.481 | 7.675 | 7.392 | 7.675 | 25,959 | +0.23(+3.13%) |
Sep 14, 2023 | 7.151 | 7.462 | 7.151 | 7.442 | 26,958 | +0.18(+2.54%) |
Sep 13, 2023 | 7.440 | 7.440 | 7.228 | 7.258 | 16,518 | -0.11(-1.45%) |
Sep 12, 2023 | 7.452 | 7.481 | 7.316 | 7.364 | 16,858 | -0.04(-0.59%) |
Sep 11, 2023 | 7.574 | 7.656 | 7.384 | 7.408 | 30,482 | -0.02(-0.33%) |
Sep 08, 2023 | 7.452 | 7.549 | 7.296 | 7.432 | 17,357 | +0.06(+0.79%) |
Sep 07, 2023 | 7.559 | 7.559 | 7.296 | 7.374 | 55,773 | -0.19(-2.57%) |
Sep 06, 2023 | 7.811 | 7.811 | 7.442 | 7.568 | 39,987 | -0.20(-2.63%) |
Sep 05, 2023 | 7.724 | 7.773 | 7.588 | 7.773 | 18,307 | +0.09(+1.14%) |