Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.530 | 10.20 | 8.980 | 9.120 | 2,982,877 | +0.77(+9.22%) |
Nov 29, 2023 | 8.400 | 8.570 | 8.250 | 8.350 | 1,915,213 | +0.12(+1.46%) |
Nov 28, 2023 | 8.120 | 8.340 | 8.120 | 8.230 | 694,117 | +0.02(+0.24%) |
Nov 27, 2023 | 8.110 | 8.320 | 8.110 | 8.210 | 658,574 | -0.06(-0.73%) |
Nov 24, 2023 | 8.150 | 8.300 | 8.150 | 8.270 | 201,100 | +0.04(+0.49%) |
Nov 22, 2023 | 8.230 | 8.370 | 8.180 | 8.230 | 495,378 | +0.10(+1.23%) |
Nov 21, 2023 | 8.220 | 8.265 | 8.010 | 8.130 | 762,524 | -0.20(-2.40%) |
Nov 20, 2023 | 8.260 | 8.670 | 8.220 | 8.330 | 820,700 | +0.17(+2.08%) |
Nov 17, 2023 | 8.140 | 8.200 | 8.060 | 8.160 | 871,317 | +0.04(+0.49%) |
Nov 16, 2023 | 8.210 | 8.270 | 7.950 | 8.120 | 522,385 | -0.16(-1.93%) |
Nov 15, 2023 | 8.370 | 8.585 | 8.235 | 8.280 | 774,277 | -0.02(-0.24%) |
Nov 14, 2023 | 8.210 | 8.435 | 8.200 | 8.300 | 1,193,859 | +0.42(+5.33%) |
Nov 13, 2023 | 7.850 | 7.920 | 7.790 | 7.880 | 366,427 | -0.01(-0.13%) |
Nov 10, 2023 | 7.680 | 7.895 | 7.611 | 7.890 | 505,804 | +0.17(+2.20%) |
Nov 09, 2023 | 7.880 | 7.910 | 7.700 | 7.720 | 397,388 | -0.11(-1.40%) |
Nov 08, 2023 | 7.790 | 7.855 | 7.715 | 7.830 | 401,371 | +0.00(+0.00%) |
Nov 07, 2023 | 7.700 | 7.915 | 7.640 | 7.830 | 482,766 | +0.17(+2.22%) |
Nov 06, 2023 | 7.750 | 7.805 | 7.550 | 7.660 | 507,637 | -0.09(-1.16%) |
Nov 03, 2023 | 7.650 | 7.800 | 7.480 | 7.750 | 512,191 | +0.31(+4.17%) |
Nov 02, 2023 | 7.430 | 7.505 | 7.280 | 7.440 | 586,666 | +0.20(+2.76%) |
Nov 01, 2023 | 7.370 | 7.480 | 7.050 | 7.240 | 844,996 | -0.17(-2.29%) |
Oct 31, 2023 | 7.270 | 7.470 | 7.165 | 7.410 | 638,908 | +0.14(+1.93%) |
Oct 30, 2023 | 7.380 | 7.385 | 7.220 | 7.270 | 729,749 | -0.01(-0.14%) |
Oct 27, 2023 | 7.500 | 7.500 | 7.220 | 7.280 | 870,236 | -0.16(-2.15%) |
Oct 26, 2023 | 7.550 | 7.600 | 7.351 | 7.440 | 608,391 | -0.02(-0.27%) |
Oct 25, 2023 | 7.640 | 7.675 | 7.430 | 7.460 | 608,349 | -0.26(-3.37%) |
Oct 24, 2023 | 7.780 | 7.860 | 7.580 | 7.720 | 519,517 | +0.06(+0.78%) |
Oct 23, 2023 | 7.560 | 7.805 | 7.460 | 7.660 | 637,234 | +0.03(+0.39%) |
Oct 20, 2023 | 7.850 | 7.850 | 7.420 | 7.630 | 631,390 | -0.23(-2.93%) |
Oct 19, 2023 | 7.890 | 7.970 | 7.780 | 7.860 | 780,339 | +0.00(+0.00%) |
Oct 18, 2023 | 8.170 | 8.195 | 7.830 | 7.860 | 585,126 | -0.39(-4.73%) |
Oct 17, 2023 | 7.990 | 8.300 | 7.985 | 8.250 | 784,909 | +0.16(+1.98%) |
Oct 16, 2023 | 7.690 | 8.117 | 7.670 | 8.090 | 888,238 | +0.42(+5.48%) |
Oct 13, 2023 | 7.900 | 7.900 | 7.598 | 7.670 | 2,389,782 | -0.20(-2.54%) |
Oct 12, 2023 | 7.930 | 7.930 | 7.640 | 7.870 | 1,181,505 | -0.06(-0.76%) |
Oct 11, 2023 | 8.020 | 8.110 | 7.880 | 7.930 | 808,068 | -0.05(-0.63%) |
Oct 10, 2023 | 7.920 | 8.015 | 7.870 | 7.980 | 948,954 | +0.05(+0.63%) |
Oct 09, 2023 | 7.830 | 8.000 | 7.760 | 7.930 | 534,627 | -0.03(-0.38%) |
Oct 06, 2023 | 7.820 | 8.135 | 7.800 | 7.960 | 886,157 | +0.01(+0.13%) |
Oct 05, 2023 | 7.800 | 8.150 | 7.770 | 7.950 | 1,175,483 | -0.03(-0.38%) |
Oct 04, 2023 | 7.640 | 7.990 | 7.555 | 7.980 | 1,840,456 | +0.27(+3.50%) |
Oct 03, 2023 | 8.000 | 8.090 | 7.634 | 7.710 | 987,316 | -0.46(-5.63%) |
Oct 02, 2023 | 8.130 | 8.320 | 8.030 | 8.170 | 1,147,596 | -0.07(-0.85%) |
Sep 29, 2023 | 8.360 | 8.400 | 8.150 | 8.240 | 845,427 | -0.05(-0.60%) |
Sep 28, 2023 | 8.140 | 8.420 | 8.080 | 8.290 | 904,881 | +0.11(+1.34%) |
Sep 27, 2023 | 8.110 | 8.190 | 8.010 | 8.180 | 1,042,332 | +0.18(+2.25%) |
Sep 26, 2023 | 8.350 | 8.425 | 7.985 | 8.000 | 741,678 | -0.37(-4.42%) |
Sep 25, 2023 | 8.340 | 8.410 | 8.330 | 8.370 | 676,713 | -0.07(-0.83%) |
Sep 22, 2023 | 8.360 | 8.490 | 8.250 | 8.440 | 685,651 | +0.15(+1.81%) |
Sep 21, 2023 | 8.380 | 8.480 | 8.290 | 8.290 | 591,069 | -0.24(-2.81%) |
Sep 20, 2023 | 8.670 | 8.760 | 8.520 | 8.530 | 628,880 | -0.10(-1.16%) |
Sep 19, 2023 | 8.670 | 8.670 | 8.450 | 8.630 | 486,559 | -0.06(-0.69%) |
Sep 18, 2023 | 8.670 | 8.800 | 8.540 | 8.690 | 591,501 | -0.07(-0.80%) |
Sep 15, 2023 | 8.760 | 8.825 | 8.680 | 8.760 | 2,214,290 | -0.02(-0.23%) |
Sep 14, 2023 | 8.900 | 8.970 | 8.690 | 8.780 | 639,786 | -0.09(-1.01%) |
Sep 13, 2023 | 9.150 | 9.190 | 8.860 | 8.870 | 559,280 | -0.31(-3.38%) |
Sep 12, 2023 | 9.260 | 9.480 | 9.170 | 9.180 | 593,200 | -0.22(-2.34%) |
Sep 11, 2023 | 9.530 | 9.580 | 9.340 | 9.400 | 918,002 | -0.05(-0.53%) |
Sep 08, 2023 | 9.200 | 9.495 | 9.035 | 9.450 | 1,040,136 | +0.30(+3.28%) |
Sep 07, 2023 | 9.130 | 9.200 | 8.950 | 9.150 | 610,240 | -0.09(-0.97%) |
Sep 06, 2023 | 9.150 | 9.250 | 9.090 | 9.240 | 660,865 | +0.05(+0.54%) |
Sep 05, 2023 | 9.110 | 9.280 | 9.040 | 9.190 | 702,780 | -0.02(-0.22%) |