Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.91 | 11.01 | 10.44 | 10.53 | 1,825,805 | -0.08(-0.75%) |
Nov 29, 2023 | 10.87 | 11.21 | 10.59 | 10.61 | 1,798,995 | -0.13(-1.21%) |
Nov 28, 2023 | 10.60 | 10.79 | 10.38 | 10.74 | 1,495,238 | +0.09(+0.80%) |
Nov 27, 2023 | 10.51 | 10.80 | 10.22 | 10.65 | 1,411,646 | +0.07(+0.71%) |
Nov 24, 2023 | 10.53 | 10.89 | 10.50 | 10.58 | 874,922 | +0.09(+0.86%) |
Nov 22, 2023 | 10.29 | 10.72 | 10.16 | 10.49 | 1,796,677 | +0.37(+3.66%) |
Nov 21, 2023 | 10.72 | 10.72 | 10.09 | 10.12 | 1,944,696 | -0.72(-6.64%) |
Nov 20, 2023 | 9.850 | 11.13 | 9.810 | 10.84 | 3,550,077 | +1.06(+10.84%) |
Nov 17, 2023 | 8.880 | 9.825 | 8.870 | 9.780 | 2,647,780 | +1.00(+11.39%) |
Nov 16, 2023 | 8.880 | 8.970 | 8.530 | 8.780 | 1,329,759 | -0.06(-0.68%) |
Nov 15, 2023 | 8.510 | 9.150 | 8.500 | 8.840 | 1,735,367 | +0.32(+3.76%) |
Nov 14, 2023 | 8.050 | 8.570 | 7.660 | 8.520 | 2,081,601 | +0.87(+11.37%) |
Nov 13, 2023 | 7.520 | 7.660 | 7.150 | 7.650 | 1,343,191 | -0.02(-0.26%) |
Nov 10, 2023 | 7.880 | 7.880 | 7.450 | 7.670 | 1,259,058 | -0.20(-2.54%) |
Nov 09, 2023 | 8.480 | 8.480 | 7.860 | 7.870 | 1,756,915 | -0.53(-6.31%) |
Nov 08, 2023 | 9.030 | 9.030 | 8.290 | 8.400 | 1,865,785 | -0.56(-6.25%) |
Nov 07, 2023 | 8.400 | 9.060 | 8.204 | 8.960 | 3,242,503 | +0.65(+7.82%) |
Nov 06, 2023 | 8.470 | 8.620 | 8.170 | 8.310 | 1,950,178 | +0.00(+0.00%) |
Nov 03, 2023 | 7.250 | 8.750 | 7.210 | 8.310 | 4,107,251 | +1.28(+18.21%) |
Nov 02, 2023 | 6.980 | 7.130 | 6.835 | 7.030 | 1,463,623 | +0.13(+1.88%) |
Nov 01, 2023 | 6.690 | 6.910 | 6.660 | 6.900 | 1,825,331 | +0.22(+3.29%) |
Oct 31, 2023 | 6.260 | 6.830 | 6.140 | 6.680 | 1,589,228 | +0.35(+5.53%) |
Oct 30, 2023 | 6.260 | 6.525 | 6.230 | 6.330 | 1,119,792 | +0.07(+1.12%) |
Oct 27, 2023 | 6.630 | 6.630 | 6.235 | 6.260 | 1,635,299 | -0.25(-3.84%) |
Oct 26, 2023 | 6.650 | 6.840 | 6.470 | 6.510 | 1,283,769 | -0.11(-1.66%) |
Oct 25, 2023 | 6.500 | 6.760 | 6.430 | 6.620 | 1,263,529 | +0.05(+0.76%) |
Oct 24, 2023 | 6.640 | 6.970 | 6.515 | 6.570 | 1,962,107 | +0.32(+5.12%) |
Oct 23, 2023 | 6.200 | 6.370 | 6.080 | 6.250 | 1,258,547 | -0.04(-0.64%) |
Oct 20, 2023 | 6.430 | 6.525 | 6.280 | 6.290 | 1,006,951 | -0.14(-2.18%) |
Oct 19, 2023 | 6.610 | 6.620 | 6.385 | 6.430 | 1,126,317 | -0.17(-2.58%) |
Oct 18, 2023 | 6.860 | 6.929 | 6.560 | 6.600 | 1,484,515 | -0.21(-3.08%) |
Oct 17, 2023 | 6.970 | 7.195 | 6.800 | 6.810 | 1,408,324 | -0.45(-6.20%) |
Oct 16, 2023 | 7.030 | 7.340 | 6.820 | 7.260 | 1,558,203 | +0.21(+2.98%) |
Oct 13, 2023 | 6.830 | 7.161 | 6.790 | 7.050 | 1,881,279 | +0.21(+3.07%) |
Oct 12, 2023 | 7.130 | 7.180 | 6.780 | 6.840 | 1,282,308 | -0.34(-4.74%) |
Oct 11, 2023 | 7.210 | 7.385 | 7.140 | 7.180 | 954,936 | -0.07(-0.97%) |
Oct 10, 2023 | 7.020 | 7.440 | 7.005 | 7.250 | 1,350,598 | +0.24(+3.42%) |
Oct 09, 2023 | 7.040 | 7.100 | 6.850 | 7.010 | 1,079,812 | -0.14(-1.96%) |
Oct 06, 2023 | 7.020 | 7.265 | 6.890 | 7.150 | 1,295,202 | -0.02(-0.28%) |
Oct 05, 2023 | 7.060 | 7.240 | 6.910 | 7.170 | 1,551,553 | +0.12(+1.70%) |
Oct 04, 2023 | 7.320 | 7.320 | 6.985 | 7.050 | 1,431,212 | -0.28(-3.82%) |
Oct 03, 2023 | 7.170 | 7.460 | 7.060 | 7.330 | 1,761,528 | +0.19(+2.66%) |
Oct 02, 2023 | 7.780 | 7.790 | 7.060 | 7.140 | 2,170,119 | -0.66(-8.46%) |
Sep 29, 2023 | 7.830 | 8.580 | 7.450 | 7.800 | 6,862,513 | +0.88(+12.72%) |
Sep 28, 2023 | 7.040 | 7.110 | 6.835 | 6.920 | 1,214,373 | -0.19(-2.67%) |
Sep 27, 2023 | 7.080 | 7.160 | 6.915 | 7.110 | 1,741,341 | +0.06(+0.78%) |
Sep 26, 2023 | 7.100 | 7.430 | 6.980 | 7.055 | 1,693,636 | -0.05(-0.70%) |
Sep 25, 2023 | 7.750 | 7.209 | 6.970 | 7.105 | 2,626,482 | -0.74(-9.49%) |
Sep 22, 2023 | 8.000 | 8.115 | 7.740 | 7.850 | 1,283,010 | -0.15(-1.88%) |
Sep 21, 2023 | 7.850 | 8.045 | 7.710 | 8.000 | 1,118,674 | +0.05(+0.63%) |
Sep 20, 2023 | 8.000 | 8.105 | 7.910 | 7.950 | 974,298 | -0.04(-0.50%) |
Sep 19, 2023 | 8.010 | 8.099 | 7.950 | 7.990 | 1,290,895 | -0.02(-0.25%) |
Sep 18, 2023 | 8.390 | 8.510 | 7.990 | 8.010 | 1,725,366 | -0.38(-4.53%) |
Sep 15, 2023 | 8.410 | 8.489 | 8.290 | 8.390 | 3,588,929 | -0.01(-0.12%) |
Sep 14, 2023 | 8.500 | 8.530 | 8.320 | 8.400 | 1,007,823 | -0.07(-0.83%) |
Sep 13, 2023 | 9.060 | 9.100 | 8.450 | 8.470 | 1,500,871 | -0.53(-5.89%) |
Sep 12, 2023 | 9.170 | 9.440 | 8.980 | 9.000 | 922,881 | -0.17(-1.85%) |
Sep 11, 2023 | 9.050 | 9.215 | 8.840 | 9.170 | 1,035,928 | +0.15(+1.66%) |
Sep 08, 2023 | 8.910 | 9.140 | 8.890 | 9.020 | 818,745 | +0.11(+1.23%) |
Sep 07, 2023 | 9.000 | 9.035 | 8.875 | 8.910 | 905,069 | -0.21(-2.30%) |
Sep 06, 2023 | 8.820 | 9.140 | 8.770 | 9.120 | 1,075,790 | +0.29(+3.28%) |
Sep 05, 2023 | 9.030 | 9.240 | 8.780 | 8.830 | 1,443,873 | -0.25(-2.75%) |