Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.500 | 8.530 | 8.430 | 8.520 | 2,639,052 | +0.16(+1.91%) |
Nov 29, 2023 | 8.370 | 8.400 | 8.320 | 8.360 | 2,115,444 | +0.01(+0.12%) |
Nov 28, 2023 | 8.350 | 8.385 | 8.310 | 8.350 | 2,636,746 | -0.28(-3.24%) |
Nov 27, 2023 | 8.780 | 8.870 | 8.590 | 8.630 | 3,655,997 | -0.28(-3.14%) |
Nov 24, 2023 | 8.900 | 9.240 | 8.890 | 8.910 | 2,700,950 | -0.01(-0.11%) |
Nov 22, 2023 | 8.960 | 8.980 | 8.840 | 8.920 | 1,891,062 | -0.32(-3.46%) |
Nov 21, 2023 | 9.400 | 9.400 | 9.210 | 9.240 | 3,194,911 | -0.07(-0.75%) |
Nov 20, 2023 | 9.150 | 9.460 | 9.130 | 9.310 | 8,316,044 | -1.98(-17.54%) |
Nov 17, 2023 | 11.21 | 11.33 | 11.20 | 11.29 | 603,816 | +0.27(+2.45%) |
Nov 16, 2023 | 11.08 | 11.14 | 11.00 | 11.02 | 1,497,241 | -0.14(-1.25%) |
Nov 15, 2023 | 10.99 | 11.16 | 10.99 | 11.16 | 568,065 | +0.11(+1.00%) |
Nov 14, 2023 | 11.01 | 11.09 | 11.00 | 11.05 | 1,007,073 | +0.22(+2.03%) |
Nov 13, 2023 | 10.73 | 10.85 | 10.67 | 10.83 | 2,701,382 | -0.04(-0.37%) |
Nov 10, 2023 | 10.88 | 10.89 | 10.72 | 10.87 | 1,365,342 | -0.22(-1.98%) |
Nov 09, 2023 | 11.18 | 11.22 | 11.08 | 11.09 | 1,021,315 | +0.02(+0.18%) |
Nov 08, 2023 | 10.97 | 11.23 | 10.92 | 11.07 | 1,218,427 | -0.15(-1.34%) |
Nov 07, 2023 | 11.11 | 11.28 | 11.08 | 11.22 | 629,180 | -0.03(-0.27%) |
Nov 06, 2023 | 11.28 | 11.30 | 11.24 | 11.25 | 1,234,228 | -0.03(-0.22%) |
Nov 03, 2023 | 11.27 | 11.34 | 11.17 | 11.28 | 1,041,808 | +0.29(+2.59%) |
Nov 02, 2023 | 10.90 | 11.00 | 10.87 | 10.99 | 923,679 | +0.36(+3.36%) |
Nov 01, 2023 | 10.59 | 10.64 | 10.53 | 10.63 | 1,783,086 | -0.12(-1.09%) |
Oct 31, 2023 | 10.78 | 10.79 | 10.66 | 10.75 | 1,131,862 | -0.05(-0.46%) |
Oct 30, 2023 | 10.75 | 10.82 | 10.68 | 10.80 | 1,635,135 | +0.15(+1.41%) |
Oct 27, 2023 | 10.77 | 10.79 | 10.60 | 10.65 | 706,931 | -0.02(-0.19%) |
Oct 26, 2023 | 10.71 | 10.75 | 10.64 | 10.67 | 2,337,618 | -0.09(-0.84%) |
Oct 25, 2023 | 10.78 | 10.86 | 10.68 | 10.76 | 1,023,360 | -0.16(-1.47%) |
Oct 24, 2023 | 10.91 | 10.96 | 10.83 | 10.92 | 1,001,278 | +0.04(+0.37%) |
Oct 23, 2023 | 10.79 | 10.93 | 10.65 | 10.88 | 814,480 | -0.10(-0.96%) |
Oct 20, 2023 | 11.00 | 11.07 | 10.91 | 10.98 | 928,782 | -0.13(-1.21%) |
Oct 19, 2023 | 11.14 | 11.21 | 11.06 | 11.12 | 666,312 | -0.04(-0.36%) |
Oct 18, 2023 | 11.28 | 11.29 | 11.13 | 11.16 | 505,027 | -0.25(-2.19%) |
Oct 17, 2023 | 11.28 | 11.51 | 11.25 | 11.41 | 2,639,092 | -0.04(-0.35%) |
Oct 16, 2023 | 11.41 | 11.49 | 11.36 | 11.45 | 1,573,302 | +0.05(+0.44%) |
Oct 13, 2023 | 11.50 | 11.53 | 11.37 | 11.40 | 510,208 | -0.18(-1.55%) |
Oct 12, 2023 | 11.71 | 11.71 | 11.56 | 11.58 | 1,657,851 | -0.29(-2.44%) |
Oct 11, 2023 | 11.95 | 11.96 | 11.82 | 11.87 | 673,418 | +0.06(+0.51%) |
Oct 10, 2023 | 11.77 | 11.84 | 11.74 | 11.81 | 836,424 | +0.27(+2.34%) |
Oct 09, 2023 | 11.46 | 11.56 | 11.38 | 11.54 | 418,913 | -0.10(-0.86%) |
Oct 06, 2023 | 11.53 | 11.69 | 11.45 | 11.64 | 1,215,544 | +0.06(+0.52%) |
Oct 05, 2023 | 11.53 | 11.59 | 11.45 | 11.58 | 571,104 | -0.07(-0.60%) |
Oct 04, 2023 | 11.63 | 11.67 | 11.55 | 11.65 | 690,639 | +0.19(+1.66%) |
Oct 03, 2023 | 11.56 | 11.59 | 11.43 | 11.46 | 959,661 | -0.26(-2.22%) |
Oct 02, 2023 | 11.91 | 11.91 | 11.68 | 11.72 | 826,640 | -0.28(-2.33%) |
Sep 29, 2023 | 12.05 | 12.08 | 11.95 | 12.00 | 1,700,924 | +0.06(+0.50%) |
Sep 28, 2023 | 11.88 | 11.98 | 11.81 | 11.94 | 1,385,495 | -0.05(-0.42%) |
Sep 27, 2023 | 12.05 | 12.09 | 11.94 | 11.99 | 630,184 | -0.09(-0.75%) |
Sep 26, 2023 | 12.16 | 12.17 | 12.04 | 12.08 | 2,200,114 | -0.16(-1.31%) |
Sep 25, 2023 | 12.21 | 12.31 | 12.24 | 12.24 | 849,871 | -0.43(-3.39%) |
Sep 22, 2023 | 12.73 | 12.79 | 12.65 | 12.67 | 332,393 | +0.00(+0.00%) |
Sep 21, 2023 | 12.88 | 12.88 | 12.58 | 12.67 | 472,686 | -0.36(-2.76%) |
Sep 20, 2023 | 13.12 | 13.19 | 13.02 | 13.03 | 553,487 | -0.07(-0.53%) |
Sep 19, 2023 | 13.05 | 13.12 | 13.03 | 13.10 | 433,361 | +0.10(+0.77%) |
Sep 18, 2023 | 13.09 | 13.09 | 13.00 | 13.00 | 543,270 | -0.17(-1.29%) |
Sep 15, 2023 | 13.17 | 13.29 | 13.17 | 13.17 | 915,418 | +0.07(+0.53%) |
Sep 14, 2023 | 13.04 | 13.21 | 13.00 | 13.10 | 956,211 | +0.06(+0.46%) |
Sep 13, 2023 | 13.18 | 13.20 | 13.01 | 13.04 | 1,526,485 | -0.62(-4.54%) |
Sep 12, 2023 | 13.63 | 13.67 | 13.56 | 13.66 | 719,455 | -0.13(-0.94%) |
Sep 11, 2023 | 13.76 | 13.82 | 13.69 | 13.79 | 760,246 | +0.33(+2.45%) |
Sep 08, 2023 | 13.44 | 13.52 | 13.44 | 13.46 | 1,303,907 | -0.04(-0.30%) |
Sep 07, 2023 | 13.43 | 13.53 | 13.43 | 13.50 | 1,679,792 | +0.03(+0.22%) |
Sep 06, 2023 | 13.56 | 13.56 | 13.42 | 13.47 | 1,457,166 | -0.17(-1.25%) |
Sep 05, 2023 | 13.60 | 13.66 | 13.60 | 13.64 | 910,741 | -0.05(-0.37%) |