Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.805 | 10.04 | 9.796 | 9.893 | 195,177 | +0.13(+1.29%) |
Nov 29, 2023 | 9.718 | 9.796 | 9.708 | 9.767 | 141,546 | +0.09(+0.90%) |
Nov 28, 2023 | 9.534 | 9.718 | 9.534 | 9.679 | 104,524 | +0.14(+1.42%) |
Nov 27, 2023 | 9.650 | 9.670 | 9.467 | 9.544 | 140,735 | -0.11(-1.11%) |
Nov 24, 2023 | 9.776 | 9.796 | 9.621 | 9.650 | 28,613 | -0.08(-0.80%) |
Nov 22, 2023 | 9.844 | 9.864 | 9.708 | 9.728 | 88,027 | -0.03(-0.30%) |
Nov 21, 2023 | 9.708 | 9.805 | 9.602 | 9.757 | 118,836 | +0.06(+0.60%) |
Nov 20, 2023 | 9.670 | 9.747 | 9.573 | 9.699 | 219,159 | +0.03(+0.30%) |
Nov 17, 2023 | 9.611 | 9.679 | 9.582 | 9.670 | 173,408 | +0.12(+1.22%) |
Nov 16, 2023 | 9.456 | 9.611 | 9.415 | 9.553 | 193,478 | +0.16(+1.65%) |
Nov 15, 2023 | 9.340 | 9.427 | 9.291 | 9.398 | 102,121 | +0.11(+1.15%) |
Nov 14, 2023 | 9.243 | 9.364 | 9.233 | 9.291 | 147,074 | +0.13(+1.38%) |
Nov 13, 2023 | 9.078 | 9.174 | 8.981 | 9.165 | 108,802 | +0.09(+0.96%) |
Nov 10, 2023 | 9.049 | 9.174 | 8.981 | 9.078 | 160,936 | +0.13(+1.40%) |
Nov 09, 2023 | 9.059 | 9.059 | 8.905 | 8.952 | 160,256 | -0.06(-0.64%) |
Nov 08, 2023 | 8.962 | 9.010 | 8.900 | 9.010 | 100,995 | +0.10(+1.08%) |
Nov 07, 2023 | 8.807 | 8.962 | 8.807 | 8.914 | 143,460 | +0.15(+1.76%) |
Nov 06, 2023 | 8.836 | 8.856 | 8.740 | 8.759 | 155,979 | -0.12(-1.31%) |
Nov 03, 2023 | 8.885 | 9.020 | 8.827 | 8.875 | 169,371 | +0.07(+0.77%) |
Nov 02, 2023 | 8.817 | 8.904 | 8.721 | 8.807 | 183,474 | +0.07(+0.77%) |
Nov 01, 2023 | 8.527 | 8.788 | 8.412 | 8.740 | 180,551 | +0.29(+3.43%) |
Oct 31, 2023 | 8.547 | 8.547 | 8.392 | 8.450 | 207,223 | -0.08(-0.91%) |
Oct 30, 2023 | 8.595 | 8.653 | 8.489 | 8.527 | 126,293 | +0.02(+0.23%) |
Oct 27, 2023 | 8.498 | 8.566 | 8.479 | 8.508 | 86,655 | +0.00(+0.00%) |
Oct 26, 2023 | 8.556 | 8.559 | 8.315 | 8.508 | 96,982 | -0.02(-0.23%) |
Oct 25, 2023 | 8.479 | 8.566 | 8.421 | 8.527 | 106,576 | +0.04(+0.46%) |
Oct 24, 2023 | 8.479 | 8.545 | 8.440 | 8.489 | 116,586 | +0.07(+0.80%) |
Oct 23, 2023 | 8.440 | 8.508 | 8.407 | 8.421 | 89,490 | -0.03(-0.34%) |
Oct 20, 2023 | 8.460 | 8.507 | 8.421 | 8.450 | 68,325 | -0.05(-0.57%) |
Oct 19, 2023 | 8.547 | 8.548 | 8.469 | 8.498 | 94,691 | -0.05(-0.56%) |
Oct 18, 2023 | 8.605 | 8.634 | 8.527 | 8.547 | 114,477 | -0.10(-1.12%) |
Oct 17, 2023 | 8.595 | 8.643 | 8.559 | 8.643 | 65,834 | -0.02(-0.22%) |
Oct 16, 2023 | 8.730 | 8.730 | 8.624 | 8.663 | 90,128 | -0.01(-0.11%) |
Oct 13, 2023 | 8.672 | 8.730 | 8.624 | 8.672 | 63,793 | +0.06(+0.68%) |
Oct 12, 2023 | 8.748 | 8.758 | 8.595 | 8.614 | 116,585 | -0.11(-1.21%) |
Oct 11, 2023 | 8.710 | 8.758 | 8.691 | 8.720 | 116,383 | +0.08(+0.89%) |
Oct 10, 2023 | 8.595 | 8.652 | 8.556 | 8.643 | 68,924 | +0.04(+0.45%) |
Oct 09, 2023 | 8.527 | 8.604 | 8.527 | 8.604 | 96,439 | +0.09(+1.02%) |
Oct 06, 2023 | 8.489 | 8.590 | 8.470 | 8.518 | 61,530 | -0.06(-0.67%) |
Oct 05, 2023 | 8.575 | 8.633 | 8.527 | 8.575 | 134,951 | -0.03(-0.34%) |
Oct 04, 2023 | 8.566 | 8.614 | 8.547 | 8.604 | 56,434 | +0.08(+0.90%) |
Oct 03, 2023 | 8.479 | 8.575 | 8.460 | 8.527 | 159,907 | -0.05(-0.56%) |
Oct 02, 2023 | 8.720 | 8.729 | 8.556 | 8.575 | 146,684 | -0.08(-0.89%) |
Sep 29, 2023 | 8.672 | 8.768 | 8.619 | 8.652 | 223,878 | +0.01(+0.11%) |
Sep 28, 2023 | 8.595 | 8.720 | 8.575 | 8.643 | 248,040 | +0.00(+0.00%) |
Sep 27, 2023 | 8.816 | 8.835 | 8.547 | 8.643 | 184,273 | -0.17(-1.96%) |
Sep 26, 2023 | 8.931 | 8.939 | 8.796 | 8.816 | 103,580 | -0.11(-1.19%) |
Sep 25, 2023 | 9.037 | 8.998 | 8.912 | 8.921 | 126,554 | -0.15(-1.69%) |
Sep 22, 2023 | 9.066 | 9.200 | 9.056 | 9.075 | 161,565 | +0.01(+0.11%) |
Sep 21, 2023 | 9.066 | 9.095 | 9.056 | 9.066 | 101,744 | -0.08(-0.84%) |
Sep 20, 2023 | 9.085 | 9.162 | 9.085 | 9.143 | 60,213 | +0.06(+0.63%) |
Sep 19, 2023 | 9.085 | 9.104 | 9.056 | 9.085 | 100,363 | +0.01(+0.11%) |
Sep 18, 2023 | 9.075 | 9.171 | 9.075 | 9.075 | 72,384 | -0.03(-0.32%) |
Sep 15, 2023 | 9.152 | 9.156 | 9.104 | 9.104 | 45,451 | -0.04(-0.42%) |
Sep 14, 2023 | 9.123 | 9.181 | 9.100 | 9.143 | 138,446 | -0.01(-0.10%) |
Sep 13, 2023 | 9.161 | 9.161 | 9.113 | 9.152 | 62,710 | +0.00(+0.00%) |
Sep 12, 2023 | 9.180 | 9.190 | 9.133 | 9.152 | 61,547 | -0.02(-0.21%) |
Sep 11, 2023 | 9.219 | 9.219 | 9.161 | 9.171 | 85,331 | -0.02(-0.21%) |
Sep 08, 2023 | 9.190 | 9.257 | 9.180 | 9.190 | 66,648 | -0.02(-0.21%) |
Sep 07, 2023 | 9.247 | 9.276 | 9.180 | 9.209 | 104,122 | -0.04(-0.41%) |
Sep 06, 2023 | 9.228 | 9.286 | 9.180 | 9.247 | 341,907 | +0.01(+0.10%) |
Sep 05, 2023 | 9.286 | 9.290 | 9.219 | 9.238 | 67,630 | -0.04(-0.41%) |