Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.330 | 9.600 | 9.330 | 9.580 | 177,060 | +0.13(+1.38%) |
Nov 29, 2023 | 9.400 | 9.530 | 9.400 | 9.450 | 81,338 | -0.09(-0.94%) |
Nov 28, 2023 | 9.370 | 9.540 | 9.370 | 9.540 | 123,020 | +0.13(+1.44%) |
Nov 27, 2023 | 9.320 | 9.405 | 9.240 | 9.405 | 377,365 | +0.15(+1.68%) |
Nov 24, 2023 | 9.130 | 9.250 | 9.130 | 9.250 | 59,648 | +0.34(+3.82%) |
Nov 22, 2023 | 9.020 | 9.060 | 8.900 | 8.910 | 142,841 | +0.27(+3.12%) |
Nov 21, 2023 | 8.860 | 8.860 | 8.510 | 8.640 | 1,033,333 | -0.33(-3.68%) |
Nov 20, 2023 | 8.800 | 8.970 | 8.780 | 8.970 | 334,335 | +0.21(+2.40%) |
Nov 17, 2023 | 8.940 | 8.950 | 8.760 | 8.760 | 294,222 | -0.07(-0.74%) |
Nov 16, 2023 | 8.500 | 8.830 | 8.460 | 8.825 | 80,495 | +0.29(+3.34%) |
Nov 15, 2023 | 8.518 | 8.610 | 8.500 | 8.540 | 120,628 | +0.00(+0.06%) |
Nov 14, 2023 | 8.620 | 8.700 | 8.500 | 8.535 | 305,656 | -0.06(-0.76%) |
Nov 13, 2023 | 8.570 | 8.600 | 8.440 | 8.600 | 699,095 | +0.03(+0.35%) |
Nov 10, 2023 | 8.670 | 8.690 | 8.560 | 8.570 | 195,711 | +0.11(+1.30%) |
Nov 09, 2023 | 8.650 | 8.680 | 8.400 | 8.460 | 110,554 | -0.19(-2.20%) |
Nov 08, 2023 | 8.770 | 8.790 | 8.650 | 8.650 | 112,035 | -0.17(-1.93%) |
Nov 07, 2023 | 8.760 | 8.880 | 8.750 | 8.820 | 180,520 | +0.11(+1.26%) |
Nov 06, 2023 | 8.400 | 8.750 | 8.400 | 8.710 | 78,696 | +0.25(+2.96%) |
Nov 03, 2023 | 8.440 | 8.550 | 8.410 | 8.460 | 265,085 | +0.07(+0.83%) |
Nov 02, 2023 | 8.200 | 8.420 | 8.200 | 8.390 | 120,687 | +0.19(+2.32%) |
Nov 01, 2023 | 7.990 | 8.250 | 7.990 | 8.200 | 404,346 | +0.28(+3.54%) |
Oct 31, 2023 | 7.680 | 7.935 | 7.680 | 7.920 | 72,621 | +0.09(+1.15%) |
Oct 30, 2023 | 7.972 | 8.010 | 7.780 | 7.830 | 64,832 | -0.03(-0.38%) |
Oct 27, 2023 | 8.200 | 8.210 | 7.800 | 7.860 | 221,887 | -0.05(-0.63%) |
Oct 26, 2023 | 7.766 | 7.950 | 7.740 | 7.910 | 370,900 | +0.29(+3.81%) |
Oct 25, 2023 | 7.680 | 7.700 | 7.600 | 7.620 | 205,093 | -0.09(-1.17%) |
Oct 24, 2023 | 7.730 | 7.730 | 7.670 | 7.710 | 74,816 | +0.02(+0.26%) |
Oct 23, 2023 | 7.650 | 7.760 | 7.635 | 7.690 | 121,017 | +0.14(+1.81%) |
Oct 20, 2023 | 7.490 | 7.610 | 7.460 | 7.553 | 285,501 | +0.08(+1.12%) |
Oct 19, 2023 | 7.500 | 7.550 | 7.430 | 7.470 | 50,505 | -0.07(-0.93%) |
Oct 18, 2023 | 7.470 | 7.602 | 7.412 | 7.540 | 118,451 | +0.02(+0.27%) |
Oct 17, 2023 | 7.500 | 7.570 | 7.460 | 7.520 | 249,649 | -0.09(-1.12%) |
Oct 16, 2023 | 7.500 | 7.605 | 7.500 | 7.605 | 45,907 | +0.20(+2.63%) |
Oct 13, 2023 | 7.440 | 7.480 | 7.370 | 7.410 | 56,703 | +0.02(+0.27%) |
Oct 12, 2023 | 7.510 | 7.610 | 7.340 | 7.390 | 72,794 | -0.14(-1.86%) |
Oct 11, 2023 | 7.400 | 7.550 | 7.400 | 7.530 | 215,627 | +0.17(+2.24%) |
Oct 10, 2023 | 7.110 | 7.374 | 7.110 | 7.365 | 129,745 | +0.27(+3.73%) |
Oct 09, 2023 | 6.990 | 7.100 | 6.880 | 7.100 | 284,518 | +0.12(+1.72%) |
Oct 06, 2023 | 6.955 | 7.020 | 6.900 | 6.980 | 155,560 | -0.01(-0.14%) |
Oct 05, 2023 | 6.987 | 7.014 | 6.894 | 6.990 | 496,731 | -0.04(-0.57%) |
Oct 04, 2023 | 7.080 | 7.140 | 6.992 | 7.030 | 271,196 | +0.10(+1.44%) |
Oct 03, 2023 | 7.195 | 7.230 | 6.930 | 6.930 | 655,160 | -0.07(-0.99%) |
Oct 02, 2023 | 7.132 | 7.132 | 7.000 | 7.000 | 244,040 | -0.14(-1.96%) |
Sep 29, 2023 | 7.260 | 7.278 | 7.110 | 7.140 | 196,952 | +0.17(+2.44%) |
Sep 28, 2023 | 6.920 | 7.040 | 6.920 | 6.970 | 340,345 | +0.02(+0.36%) |
Sep 27, 2023 | 7.155 | 7.155 | 6.880 | 6.945 | 307,818 | -0.15(-2.18%) |
Sep 26, 2023 | 7.170 | 7.275 | 7.050 | 7.100 | 178,994 | -0.12(-1.72%) |
Sep 25, 2023 | 7.290 | 7.240 | 7.205 | 7.224 | 112,723 | -0.11(-1.45%) |
Sep 22, 2023 | 7.365 | 7.405 | 7.322 | 7.330 | 149,292 | -0.01(-0.14%) |
Sep 21, 2023 | 7.420 | 7.470 | 7.328 | 7.340 | 346,201 | -0.16(-2.13%) |
Sep 20, 2023 | 7.720 | 7.720 | 7.500 | 7.500 | 273,259 | -0.13(-1.70%) |
Sep 19, 2023 | 7.620 | 7.695 | 7.590 | 7.630 | 38,944 | -0.03(-0.38%) |
Sep 18, 2023 | 7.680 | 7.718 | 7.600 | 7.659 | 122,610 | +0.05(+0.64%) |
Sep 15, 2023 | 7.700 | 7.705 | 7.610 | 7.610 | 74,786 | +0.01(+0.13%) |
Sep 14, 2023 | 7.784 | 7.784 | 7.600 | 7.600 | 65,123 | -0.07(-0.91%) |
Sep 13, 2023 | 7.680 | 7.715 | 7.610 | 7.670 | 45,586 | +0.19(+2.54%) |
Sep 12, 2023 | 7.530 | 7.605 | 7.480 | 7.480 | 62,358 | -0.03(-0.40%) |
Sep 11, 2023 | 7.490 | 7.560 | 7.460 | 7.510 | 67,574 | +0.09(+1.21%) |
Sep 08, 2023 | 7.445 | 7.445 | 7.305 | 7.420 | 30,606 | +0.10(+1.37%) |
Sep 07, 2023 | 7.700 | 7.700 | 7.280 | 7.320 | 53,012 | -0.05(-0.68%) |
Sep 06, 2023 | 7.540 | 7.540 | 7.360 | 7.370 | 47,783 | -0.09(-1.21%) |
Sep 05, 2023 | 7.430 | 7.495 | 7.400 | 7.460 | 155,183 | +0.06(+0.81%) |