Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.685 | 8.685 | 8.030 | 8.174 | 225,935 | -0.20(-2.34%) |
Nov 29, 2023 | 8.562 | 9.120 | 8.240 | 8.370 | 217,341 | -0.92(-9.89%) |
Nov 28, 2023 | 9.000 | 9.443 | 8.555 | 9.289 | 251,778 | -0.06(-0.66%) |
Nov 27, 2023 | 9.597 | 9.768 | 9.350 | 9.350 | 144,526 | -0.30(-3.15%) |
Nov 24, 2023 | 10.50 | 10.50 | 9.650 | 9.654 | 174,627 | -0.39(-3.84%) |
Nov 22, 2023 | 10.21 | 10.76 | 9.997 | 10.04 | 56,030 | -0.31(-2.95%) |
Nov 21, 2023 | 10.81 | 11.40 | 10.30 | 10.35 | 100,384 | -0.38(-3.59%) |
Nov 20, 2023 | 10.65 | 11.06 | 10.53 | 10.73 | 207,815 | -0.41(-3.68%) |
Nov 17, 2023 | 11.30 | 11.32 | 10.93 | 11.14 | 115,416 | +0.22(+2.01%) |
Nov 16, 2023 | 11.60 | 11.60 | 10.88 | 10.92 | 92,656 | -0.69(-5.94%) |
Nov 15, 2023 | 10.77 | 11.64 | 10.77 | 11.61 | 90,767 | +0.33(+2.93%) |
Nov 14, 2023 | 11.68 | 12.03 | 11.28 | 11.28 | 53,243 | -0.17(-1.48%) |
Nov 13, 2023 | 11.79 | 11.79 | 11.23 | 11.45 | 156,859 | -0.32(-2.72%) |
Nov 10, 2023 | 12.10 | 12.10 | 11.61 | 11.77 | 106,828 | -0.43(-3.52%) |
Nov 09, 2023 | 11.00 | 12.36 | 11.00 | 12.20 | 505,663 | +0.90(+7.96%) |
Nov 08, 2023 | 12.65 | 12.65 | 10.95 | 11.30 | 328,385 | -0.78(-6.46%) |
Nov 07, 2023 | 12.54 | 12.54 | 12.04 | 12.08 | 72,600 | -0.33(-2.70%) |
Nov 06, 2023 | 13.10 | 13.28 | 12.41 | 12.41 | 404,135 | -0.37(-2.86%) |
Nov 03, 2023 | 12.50 | 12.90 | 12.00 | 12.78 | 193,566 | +1.26(+10.95%) |
Nov 02, 2023 | 10.70 | 11.78 | 10.70 | 11.52 | 1,882,152 | +0.83(+7.76%) |
Nov 01, 2023 | 12.14 | 12.14 | 9.870 | 10.69 | 243,209 | -0.88(-7.61%) |
Oct 31, 2023 | 13.61 | 14.05 | 11.55 | 11.57 | 1,601,222 | -2.91(-20.10%) |
Oct 30, 2023 | 18.96 | 18.96 | 14.00 | 14.48 | 1,061,536 | -5.72(-28.32%) |
Oct 27, 2023 | 20.63 | 20.63 | 20.20 | 20.20 | 308,429 | -0.02(-0.10%) |
Oct 26, 2023 | 19.29 | 20.81 | 19.29 | 20.22 | 319,109 | -0.54(-2.60%) |
Oct 25, 2023 | 21.84 | 21.84 | 20.71 | 20.76 | 283,306 | -0.84(-3.89%) |
Oct 24, 2023 | 22.02 | 22.22 | 21.60 | 21.60 | 174,448 | +0.09(+0.40%) |
Oct 23, 2023 | 21.28 | 21.82 | 21.23 | 21.51 | 96,307 | -0.46(-2.08%) |
Oct 20, 2023 | 22.30 | 22.30 | 21.92 | 21.97 | 110,489 | -0.68(-3.00%) |
Oct 19, 2023 | 22.50 | 22.86 | 22.45 | 22.65 | 82,832 | -0.02(-0.07%) |
Oct 18, 2023 | 23.37 | 23.37 | 22.48 | 22.67 | 132,456 | -0.84(-3.59%) |
Oct 17, 2023 | 23.45 | 23.68 | 23.43 | 23.51 | 32,686 | +0.10(+0.41%) |
Oct 16, 2023 | 23.54 | 23.82 | 23.41 | 23.41 | 46,331 | +0.74(+3.28%) |
Oct 13, 2023 | 22.88 | 23.13 | 22.63 | 22.67 | 208,853 | +0.20(+0.89%) |
Oct 12, 2023 | 23.33 | 23.49 | 22.29 | 22.47 | 235,560 | -0.73(-3.15%) |
Oct 11, 2023 | 22.93 | 23.69 | 22.93 | 23.20 | 87,513 | +0.46(+2.02%) |
Oct 10, 2023 | 22.27 | 22.83 | 22.27 | 22.74 | 42,688 | -0.06(-0.26%) |
Oct 09, 2023 | 22.52 | 23.10 | 21.55 | 22.80 | 63,512 | +0.53(+2.39%) |
Oct 06, 2023 | 21.95 | 22.28 | 21.51 | 22.27 | 129,110 | +0.49(+2.24%) |
Oct 05, 2023 | 21.59 | 21.82 | 21.36 | 21.78 | 30,217 | +0.14(+0.65%) |
Oct 04, 2023 | 21.14 | 21.68 | 21.01 | 21.64 | 223,288 | -0.26(-1.19%) |
Oct 03, 2023 | 22.24 | 22.24 | 21.69 | 21.90 | 149,752 | -0.57(-2.53%) |
Oct 02, 2023 | 21.61 | 22.82 | 21.61 | 22.47 | 67,028 | -1.17(-4.96%) |
Sep 29, 2023 | 23.62 | 23.96 | 23.57 | 23.64 | 143,416 | +0.77(+3.37%) |
Sep 28, 2023 | 23.00 | 23.17 | 22.49 | 22.87 | 305,053 | +0.38(+1.69%) |
Sep 27, 2023 | 23.10 | 23.23 | 22.09 | 22.49 | 273,791 | -0.60(-2.60%) |
Sep 26, 2023 | 23.58 | 23.67 | 22.70 | 23.09 | 288,493 | -0.55(-2.35%) |
Sep 25, 2023 | 23.44 | 23.68 | 23.53 | 23.64 | 186,703 | -0.39(-1.64%) |
Sep 22, 2023 | 23.44 | 24.71 | 23.44 | 24.04 | 133,845 | -0.20(-0.83%) |
Sep 21, 2023 | 23.44 | 25.95 | 23.44 | 24.24 | 243,184 | -0.79(-3.16%) |
Sep 20, 2023 | 23.98 | 25.66 | 23.98 | 25.03 | 64,588 | +0.12(+0.48%) |
Sep 19, 2023 | 26.35 | 26.35 | 24.91 | 24.91 | 115,621 | -1.34(-5.12%) |
Sep 18, 2023 | 26.46 | 26.46 | 26.10 | 26.25 | 63,393 | -0.21(-0.77%) |
Sep 15, 2023 | 26.47 | 26.60 | 26.21 | 26.46 | 108,969 | +0.26(+0.99%) |
Sep 14, 2023 | 23.87 | 26.23 | 23.87 | 26.20 | 375,829 | +1.07(+4.26%) |
Sep 13, 2023 | 25.06 | 25.22 | 24.92 | 25.13 | 59,820 | -0.03(-0.12%) |
Sep 12, 2023 | 25.54 | 25.60 | 25.08 | 25.16 | 204,990 | -0.77(-2.99%) |
Sep 11, 2023 | 25.79 | 26.16 | 25.79 | 25.93 | 77,943 | +1.18(+4.79%) |
Sep 08, 2023 | 25.14 | 25.14 | 24.66 | 24.75 | 37,305 | -0.60(-2.36%) |
Sep 07, 2023 | 23.78 | 25.56 | 23.78 | 25.35 | 92,297 | -0.21(-0.81%) |
Sep 06, 2023 | 25.53 | 25.59 | 25.38 | 25.56 | 37,949 | -0.19(-0.73%) |
Sep 05, 2023 | 26.64 | 26.70 | 25.71 | 25.74 | 17,282 | -1.35(-4.97%) |