Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.061 | 9.085 | 8.839 | 8.926 | 1,301,249 | -0.12(-1.28%) |
Nov 29, 2023 | 9.022 | 9.182 | 8.993 | 9.042 | 1,348,244 | +0.10(+1.08%) |
Nov 28, 2023 | 8.916 | 8.998 | 8.694 | 8.945 | 2,138,255 | +0.05(+0.54%) |
Nov 27, 2023 | 9.003 | 9.003 | 8.829 | 8.897 | 822,282 | -0.17(-1.92%) |
Nov 24, 2023 | 9.109 | 9.177 | 8.984 | 9.071 | 598,532 | +0.01(+0.11%) |
Nov 22, 2023 | 9.129 | 9.235 | 9.027 | 9.061 | 935,259 | +0.00(+0.00%) |
Nov 21, 2023 | 9.090 | 9.129 | 8.984 | 9.061 | 878,352 | -0.07(-0.74%) |
Nov 20, 2023 | 8.974 | 9.177 | 8.795 | 9.129 | 1,293,566 | +0.03(+0.32%) |
Nov 17, 2023 | 9.051 | 9.211 | 8.858 | 9.100 | 1,299,819 | +0.15(+1.73%) |
Nov 16, 2023 | 8.868 | 8.979 | 8.665 | 8.945 | 1,311,666 | +0.06(+0.65%) |
Nov 15, 2023 | 8.742 | 9.061 | 8.704 | 8.887 | 1,281,874 | +0.19(+2.22%) |
Nov 14, 2023 | 8.153 | 8.704 | 8.105 | 8.694 | 1,978,077 | +0.87(+11.11%) |
Nov 13, 2023 | 8.037 | 8.037 | 7.752 | 7.824 | 1,575,243 | -0.21(-2.64%) |
Nov 10, 2023 | 8.385 | 8.510 | 7.771 | 8.037 | 2,191,804 | -0.43(-5.13%) |
Nov 09, 2023 | 8.723 | 8.877 | 7.921 | 8.472 | 2,401,608 | +0.06(+0.69%) |
Nov 08, 2023 | 8.626 | 8.636 | 8.307 | 8.414 | 1,430,278 | -0.22(-2.57%) |
Nov 07, 2023 | 8.510 | 8.655 | 8.423 | 8.636 | 1,131,005 | +0.07(+0.79%) |
Nov 06, 2023 | 8.597 | 8.665 | 8.443 | 8.568 | 1,268,476 | -0.14(-1.55%) |
Nov 03, 2023 | 8.501 | 8.810 | 8.462 | 8.704 | 1,451,441 | +0.36(+4.28%) |
Nov 02, 2023 | 7.844 | 8.409 | 7.844 | 8.346 | 1,194,677 | +0.65(+8.41%) |
Nov 01, 2023 | 7.815 | 7.834 | 7.535 | 7.699 | 1,257,788 | -0.10(-1.24%) |
Oct 31, 2023 | 8.027 | 8.172 | 7.747 | 7.795 | 1,122,923 | -0.20(-2.54%) |
Oct 30, 2023 | 8.346 | 8.539 | 7.979 | 7.998 | 1,002,304 | -0.32(-3.83%) |
Oct 27, 2023 | 8.375 | 8.423 | 8.201 | 8.317 | 785,237 | -0.10(-1.15%) |
Oct 26, 2023 | 8.192 | 8.510 | 8.192 | 8.414 | 817,812 | +0.28(+3.44%) |
Oct 25, 2023 | 8.066 | 8.230 | 7.979 | 8.134 | 800,929 | +0.05(+0.60%) |
Oct 24, 2023 | 8.018 | 8.211 | 8.018 | 8.085 | 950,176 | +0.12(+1.45%) |
Oct 23, 2023 | 8.201 | 8.240 | 7.950 | 7.969 | 995,276 | -0.21(-2.60%) |
Oct 20, 2023 | 8.288 | 8.472 | 8.172 | 8.182 | 874,776 | -0.13(-1.51%) |
Oct 19, 2023 | 8.288 | 8.433 | 8.201 | 8.307 | 1,169,783 | -0.08(-0.92%) |
Oct 18, 2023 | 8.481 | 8.607 | 8.365 | 8.385 | 964,947 | -0.14(-1.70%) |
Oct 17, 2023 | 8.134 | 8.588 | 8.134 | 8.530 | 1,373,007 | +0.32(+3.88%) |
Oct 16, 2023 | 7.795 | 8.293 | 7.680 | 8.211 | 1,656,274 | +0.48(+6.25%) |
Oct 13, 2023 | 7.612 | 7.767 | 7.535 | 7.728 | 1,123,157 | +0.20(+2.70%) |
Oct 12, 2023 | 7.795 | 7.795 | 7.395 | 7.525 | 1,213,880 | -0.30(-3.83%) |
Oct 11, 2023 | 7.989 | 8.153 | 7.747 | 7.824 | 1,225,197 | -0.24(-2.99%) |
Oct 10, 2023 | 7.853 | 8.143 | 7.839 | 8.066 | 1,204,787 | +0.29(+3.73%) |
Oct 09, 2023 | 7.419 | 7.853 | 7.419 | 7.776 | 1,492,114 | +0.32(+4.27%) |
Oct 06, 2023 | 7.438 | 7.520 | 6.955 | 7.457 | 2,783,804 | -0.01(-0.13%) |
Oct 05, 2023 | 8.269 | 8.269 | 7.409 | 7.467 | 2,840,910 | -0.79(-9.59%) |
Oct 04, 2023 | 8.346 | 8.694 | 7.824 | 8.259 | 4,013,698 | -0.90(-9.81%) |
Oct 03, 2023 | 9.293 | 9.379 | 9.095 | 9.158 | 1,472,293 | -0.28(-2.97%) |
Oct 02, 2023 | 9.525 | 9.554 | 9.360 | 9.438 | 1,114,786 | -0.12(-1.21%) |
Sep 29, 2023 | 9.399 | 9.708 | 9.382 | 9.554 | 878,383 | +0.18(+1.96%) |
Sep 28, 2023 | 9.312 | 9.525 | 9.312 | 9.370 | 1,209,493 | +0.09(+0.94%) |
Sep 27, 2023 | 9.690 | 9.760 | 9.132 | 9.283 | 1,808,385 | -0.36(-3.73%) |
Sep 26, 2023 | 9.709 | 9.899 | 9.572 | 9.643 | 948,844 | -0.13(-1.36%) |
Sep 25, 2023 | 9.795 | 9.823 | 9.703 | 9.776 | 1,164,810 | -0.09(-0.96%) |
Sep 22, 2023 | 10.09 | 10.17 | 9.851 | 9.870 | 966,946 | -0.18(-1.79%) |
Sep 21, 2023 | 9.747 | 10.24 | 9.747 | 10.05 | 1,236,970 | +0.20(+2.02%) |
Sep 20, 2023 | 9.709 | 9.861 | 9.615 | 9.851 | 1,099,363 | +0.23(+2.36%) |
Sep 19, 2023 | 9.870 | 9.870 | 9.600 | 9.624 | 1,407,741 | -0.34(-3.42%) |
Sep 18, 2023 | 10.06 | 10.07 | 9.700 | 9.965 | 1,257,621 | -0.04(-0.38%) |
Sep 15, 2023 | 10.47 | 10.53 | 9.923 | 10.00 | 2,579,266 | -0.51(-4.86%) |
Sep 14, 2023 | 10.19 | 10.60 | 10.18 | 10.51 | 1,449,356 | +0.34(+3.35%) |
Sep 13, 2023 | 10.31 | 10.36 | 9.378 | 10.17 | 3,221,892 | -0.29(-2.81%) |
Sep 12, 2023 | 10.38 | 10.66 | 10.20 | 10.47 | 1,669,990 | +0.09(+0.91%) |
Sep 11, 2023 | 10.62 | 10.86 | 10.34 | 10.37 | 1,557,012 | -0.17(-1.62%) |
Sep 08, 2023 | 10.88 | 10.93 | 10.51 | 10.54 | 1,643,601 | -0.34(-3.13%) |
Sep 07, 2023 | 11.22 | 11.32 | 10.84 | 10.88 | 1,747,048 | -0.36(-3.20%) |
Sep 06, 2023 | 11.53 | 11.57 | 11.18 | 11.24 | 1,008,285 | -0.27(-2.38%) |
Sep 05, 2023 | 11.75 | 11.83 | 11.46 | 11.52 | 992,370 | -0.27(-2.25%) |