Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.672 | 8.672 | 8.400 | 8.490 | 8,190 | -0.24(-2.75%) |
Nov 29, 2023 | 8.410 | 9.440 | 8.410 | 8.730 | 59,800 | -0.56(-6.08%) |
Nov 28, 2023 | 8.972 | 9.650 | 8.950 | 9.295 | 5,135 | -0.01(-0.05%) |
Nov 27, 2023 | 9.520 | 9.520 | 9.245 | 9.300 | 5,405 | -0.08(-0.85%) |
Nov 24, 2023 | 8.890 | 9.560 | 8.800 | 9.380 | 13,060 | +0.70(+8.06%) |
Nov 22, 2023 | 8.380 | 8.750 | 8.380 | 8.680 | 4,704 | +0.24(+2.84%) |
Nov 21, 2023 | 8.310 | 8.780 | 8.310 | 8.440 | 8,439 | -0.10(-1.17%) |
Nov 20, 2023 | 8.250 | 8.650 | 8.250 | 8.540 | 4,939 | +0.24(+2.89%) |
Nov 17, 2023 | 8.210 | 8.800 | 8.210 | 8.300 | 12,919 | +0.09(+1.10%) |
Nov 16, 2023 | 8.420 | 8.790 | 8.210 | 8.210 | 8,565 | -0.38(-4.42%) |
Nov 15, 2023 | 8.560 | 8.963 | 8.300 | 8.590 | 16,643 | +0.29(+3.49%) |
Nov 14, 2023 | 8.000 | 8.900 | 7.500 | 8.300 | 77,634 | -1.35(-13.99%) |
Nov 13, 2023 | 9.020 | 10.00 | 9.020 | 9.650 | 11,396 | +0.28(+2.99%) |
Nov 10, 2023 | 9.818 | 9.818 | 9.120 | 9.370 | 2,808 | -0.44(-4.49%) |
Nov 09, 2023 | 9.620 | 9.810 | 8.920 | 9.810 | 8,621 | +1.02(+11.60%) |
Nov 08, 2023 | 8.800 | 8.800 | 8.310 | 8.790 | 26,546 | +0.28(+3.29%) |
Nov 07, 2023 | 8.190 | 8.807 | 8.190 | 8.510 | 8,956 | +0.05(+0.59%) |
Nov 06, 2023 | 8.550 | 8.980 | 8.440 | 8.460 | 4,007 | -0.18(-2.08%) |
Nov 03, 2023 | 9.610 | 9.610 | 8.630 | 8.640 | 25,198 | -0.65(-7.05%) |
Nov 02, 2023 | 9.040 | 9.720 | 9.040 | 9.295 | 1,761 | -0.10(-1.01%) |
Nov 01, 2023 | 8.500 | 9.390 | 8.350 | 9.390 | 35,328 | +0.64(+7.31%) |
Oct 31, 2023 | 8.750 | 8.980 | 8.580 | 8.750 | 9,693 | -0.18(-2.02%) |
Oct 30, 2023 | 8.691 | 8.980 | 8.691 | 8.930 | 4,742 | +0.03(+0.37%) |
Oct 27, 2023 | 9.020 | 9.020 | 8.897 | 8.897 | 582 | +0.05(+0.53%) |
Oct 26, 2023 | 8.680 | 9.000 | 8.680 | 8.850 | 2,343 | -0.18(-1.99%) |
Oct 25, 2023 | 9.240 | 9.250 | 9.030 | 9.030 | 6,386 | -0.35(-3.73%) |
Oct 24, 2023 | 8.810 | 9.900 | 8.810 | 9.380 | 15,012 | +0.36(+4.00%) |
Oct 23, 2023 | 8.740 | 9.020 | 8.710 | 9.019 | 9,752 | +0.17(+1.97%) |
Oct 20, 2023 | 8.990 | 8.990 | 8.710 | 8.845 | 4,682 | -0.04(-0.39%) |
Oct 19, 2023 | 8.990 | 9.010 | 8.810 | 8.880 | 4,461 | +0.08(+0.91%) |
Oct 18, 2023 | 8.925 | 9.040 | 8.800 | 8.800 | 3,774 | +0.00(+0.00%) |
Oct 17, 2023 | 8.630 | 9.130 | 8.630 | 8.800 | 10,000 | +0.21(+2.44%) |
Oct 16, 2023 | 8.790 | 9.130 | 8.590 | 8.590 | 27,795 | -0.40(-4.45%) |
Oct 13, 2023 | 9.100 | 9.100 | 8.800 | 8.990 | 1,785 | -0.01(-0.11%) |
Oct 12, 2023 | 8.805 | 9.000 | 8.764 | 9.000 | 3,578 | +0.23(+2.62%) |
Oct 11, 2023 | 8.690 | 8.915 | 8.690 | 8.770 | 6,610 | -0.13(-1.46%) |
Oct 10, 2023 | 8.975 | 9.140 | 8.900 | 8.900 | 747 | -0.12(-1.33%) |
Oct 09, 2023 | 8.855 | 9.020 | 8.855 | 9.020 | 1,573 | +0.11(+1.23%) |
Oct 06, 2023 | 9.170 | 9.220 | 8.900 | 8.910 | 5,900 | +0.01(+0.11%) |
Oct 05, 2023 | 9.050 | 9.052 | 8.900 | 8.900 | 3,338 | -0.10(-1.11%) |
Oct 04, 2023 | 8.950 | 9.000 | 8.705 | 9.000 | 5,738 | +0.25(+2.86%) |
Oct 03, 2023 | 9.110 | 9.165 | 8.730 | 8.750 | 5,105 | -0.37(-4.06%) |
Oct 02, 2023 | 8.950 | 9.240 | 8.620 | 9.120 | 22,318 | +0.12(+1.33%) |
Sep 29, 2023 | 9.280 | 9.570 | 9.000 | 9.000 | 16,726 | -0.22(-2.39%) |
Sep 28, 2023 | 9.480 | 9.490 | 9.200 | 9.220 | 8,257 | +0.07(+0.77%) |
Sep 27, 2023 | 8.970 | 9.480 | 8.970 | 9.150 | 7,504 | -0.19(-2.03%) |
Sep 26, 2023 | 9.280 | 9.480 | 9.170 | 9.340 | 4,490 | +0.20(+2.19%) |
Sep 25, 2023 | 9.300 | 9.300 | 9.140 | 9.140 | 5,601 | -0.17(-1.83%) |
Sep 22, 2023 | 9.280 | 9.500 | 9.240 | 9.310 | 7,805 | -0.19(-2.00%) |
Sep 21, 2023 | 9.510 | 9.567 | 8.960 | 9.500 | 12,279 | -0.15(-1.55%) |
Sep 20, 2023 | 9.490 | 9.860 | 9.490 | 9.650 | 3,569 | +0.16(+1.69%) |
Sep 19, 2023 | 9.862 | 9.862 | 9.490 | 9.490 | 5,136 | -0.23(-2.41%) |
Sep 18, 2023 | 10.16 | 10.16 | 9.570 | 9.724 | 4,477 | -0.25(-2.46%) |
Sep 15, 2023 | 9.800 | 10.22 | 9.800 | 9.970 | 16,479 | +0.05(+0.49%) |
Sep 14, 2023 | 9.970 | 10.48 | 9.910 | 9.921 | 11,193 | -0.22(-2.15%) |
Sep 13, 2023 | 10.17 | 10.60 | 9.620 | 10.14 | 9,602 | +0.11(+1.10%) |
Sep 12, 2023 | 10.43 | 10.43 | 10.03 | 10.03 | 3,317 | +0.00(+0.00%) |
Sep 11, 2023 | 10.83 | 10.83 | 10.03 | 10.03 | 8,187 | -0.82(-7.52%) |
Sep 08, 2023 | 10.88 | 10.94 | 10.40 | 10.85 | 6,310 | +0.12(+1.08%) |
Sep 07, 2023 | 10.70 | 10.94 | 10.64 | 10.73 | 5,177 | +0.03(+0.28%) |
Sep 06, 2023 | 10.82 | 10.99 | 10.64 | 10.70 | 3,689 | +0.06(+0.56%) |
Sep 05, 2023 | 10.96 | 10.96 | 10.62 | 10.64 | 8,212 | -0.06(-0.56%) |