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 | -0.04(-0.66%) |
Jun 14, 2023 | 6.068 | 6.117 | 5.900 | 5.949 | 317,243 | -0.08(-1.31%) |
Jun 13, 2023 | 6.068 | 6.117 | 5.999 | 6.028 | 657,486 | -0.03(-0.49%) |
Jun 12, 2023 | 6.058 | 6.111 | 5.989 | 6.058 | 370,217 | -0.02(-0.32%) |
Jun 09, 2023 | 6.304 | 6.304 | 6.058 | 6.077 | 217,407 | -0.22(-3.45%) |
Jun 08, 2023 | 6.255 | 6.304 | 6.122 | 6.295 | 339,976 | +0.00(+0.00%) |
Jun 07, 2023 | 6.304 | 6.403 | 6.216 | 6.295 | 295,562 | +0.04(+0.63%) |
Jun 06, 2023 | 6.048 | 6.298 | 6.033 | 6.255 | 426,605 | +0.20(+3.26%) |
Jun 05, 2023 | 6.058 | 6.142 | 6.028 | 6.058 | 258,745 | -0.04(-0.65%) |
Jun 02, 2023 | 5.920 | 6.161 | 5.826 | 6.097 | 431,403 | +0.33(+5.64%) |
Jun 01, 2023 | 5.742 | 5.841 | 5.693 | 5.772 | 288,719 | +0.06(+1.04%) |
May 31, 2023 | 5.732 | 5.801 | 5.653 | 5.712 | 309,575 | -0.02(-0.34%) |
May 30, 2023 | 5.772 | 5.841 | 5.703 | 5.732 | 310,823 | -0.03(-0.51%) |
May 26, 2023 | 5.732 | 5.772 | 5.693 | 5.762 | 331,382 | +0.06(+1.04%) |
May 25, 2023 | 5.722 | 5.742 | 5.579 | 5.703 | 384,623 | -0.05(-0.86%) |
May 24, 2023 | 5.851 | 5.851 | 5.732 | 5.752 | 215,551 | -0.12(-2.02%) |
May 23, 2023 | 5.791 | 5.929 | 5.781 | 5.870 | 415,001 | +0.07(+1.19%) |
May 22, 2023 | 5.989 | 5.989 | 5.791 | 5.801 | 365,588 | -0.15(-2.49%) |
May 19, 2023 | 6.068 | 6.092 | 5.944 | 5.949 | 361,340 | -0.08(-1.31%) |
May 18, 2023 | 6.008 | 6.087 | 5.949 | 6.028 | 298,946 | +0.01(+0.16%) |
May 17, 2023 | 5.939 | 6.063 | 5.875 | 6.018 | 280,380 | +0.12(+2.01%) |
May 16, 2023 | 5.939 | 5.999 | 5.880 | 5.900 | 267,292 | -0.03(-0.50%) |
May 15, 2023 | 5.999 | 6.008 | 5.865 | 5.929 | 439,338 | -0.03(-0.50%) |
May 12, 2023 | 5.939 | 5.989 | 5.890 | 5.959 | 249,957 | +0.06(+1.00%) |
May 11, 2023 | 5.929 | 5.974 | 5.851 | 5.900 | 534,180 | -0.10(-1.64%) |
May 10, 2023 | 6.186 | 6.186 | 5.934 | 5.999 | 380,433 | -0.07(-1.14%) |
May 09, 2023 | 5.939 | 6.112 | 5.929 | 6.068 | 224,672 | +0.05(+0.82%) |
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%) |