Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.740 | 8.900 | 8.600 | 8.840 | 451,952 | +0.24(+2.79%) |
Nov 29, 2023 | 8.420 | 8.800 | 8.410 | 8.600 | 387,200 | +0.20(+2.38%) |
Nov 28, 2023 | 8.280 | 8.450 | 8.150 | 8.400 | 122,767 | +0.08(+0.96%) |
Nov 27, 2023 | 8.400 | 8.440 | 8.165 | 8.320 | 184,029 | -0.11(-1.30%) |
Nov 24, 2023 | 8.200 | 8.550 | 8.130 | 8.430 | 181,537 | +0.24(+2.93%) |
Nov 22, 2023 | 8.030 | 8.360 | 8.000 | 8.190 | 348,646 | +0.16(+1.99%) |
Nov 21, 2023 | 8.560 | 8.690 | 7.980 | 8.030 | 1,187,656 | -0.56(-6.52%) |
Nov 20, 2023 | 8.700 | 8.850 | 8.578 | 8.590 | 698,992 | -0.09(-1.04%) |
Nov 17, 2023 | 8.580 | 8.800 | 8.520 | 8.680 | 341,648 | +0.18(+2.12%) |
Nov 16, 2023 | 8.900 | 9.040 | 8.360 | 8.500 | 501,439 | -0.43(-4.82%) |
Nov 15, 2023 | 9.670 | 9.900 | 8.900 | 8.930 | 292,730 | -0.77(-7.94%) |
Nov 14, 2023 | 9.600 | 10.20 | 9.560 | 9.700 | 408,065 | +0.14(+1.46%) |
Nov 13, 2023 | 9.280 | 9.580 | 9.100 | 9.560 | 426,778 | +0.14(+1.49%) |
Nov 10, 2023 | 9.060 | 9.450 | 8.800 | 9.420 | 532,813 | +0.36(+3.97%) |
Nov 09, 2023 | 9.610 | 9.610 | 8.430 | 9.060 | 721,811 | -0.50(-5.23%) |
Nov 08, 2023 | 10.06 | 10.27 | 8.970 | 9.560 | 1,274,936 | -0.39(-3.92%) |
Nov 07, 2023 | 9.570 | 10.26 | 9.550 | 9.950 | 1,290,844 | +0.32(+3.32%) |
Nov 06, 2023 | 9.810 | 10.08 | 9.460 | 9.630 | 774,857 | +0.02(+0.21%) |
Nov 03, 2023 | 8.330 | 9.610 | 8.250 | 9.610 | 1,179,292 | +1.43(+17.48%) |
Nov 02, 2023 | 8.020 | 8.200 | 7.800 | 8.180 | 748,081 | +0.38(+4.87%) |
Nov 01, 2023 | 7.630 | 7.900 | 7.605 | 7.800 | 401,955 | +0.15(+1.96%) |
Oct 31, 2023 | 7.320 | 7.750 | 7.150 | 7.650 | 443,205 | +0.29(+3.94%) |
Oct 30, 2023 | 7.490 | 7.705 | 7.300 | 7.360 | 408,523 | -0.19(-2.52%) |
Oct 27, 2023 | 7.760 | 7.860 | 7.272 | 7.550 | 645,442 | -0.25(-3.21%) |
Oct 26, 2023 | 8.170 | 8.310 | 7.800 | 7.800 | 884,737 | -0.35(-4.29%) |
Oct 25, 2023 | 7.980 | 8.220 | 7.930 | 8.150 | 714,393 | +0.12(+1.49%) |
Oct 24, 2023 | 7.890 | 8.220 | 7.620 | 8.030 | 754,799 | +0.13(+1.65%) |
Oct 23, 2023 | 8.620 | 8.655 | 7.880 | 7.900 | 473,507 | -0.82(-9.40%) |
Oct 20, 2023 | 8.760 | 8.870 | 8.560 | 8.720 | 224,879 | +0.00(+0.00%) |
Oct 19, 2023 | 9.200 | 9.200 | 8.690 | 8.720 | 487,444 | -0.49(-5.32%) |
Oct 18, 2023 | 9.970 | 10.04 | 9.060 | 9.210 | 442,889 | -0.78(-7.81%) |
Oct 17, 2023 | 9.840 | 10.17 | 9.620 | 9.990 | 478,769 | +0.12(+1.22%) |
Oct 16, 2023 | 9.760 | 10.01 | 9.670 | 9.870 | 270,008 | +0.07(+0.71%) |
Oct 13, 2023 | 9.210 | 9.800 | 9.130 | 9.800 | 238,158 | +0.55(+5.95%) |
Oct 12, 2023 | 9.520 | 9.520 | 9.200 | 9.250 | 256,483 | -0.33(-3.44%) |
Oct 11, 2023 | 9.830 | 9.907 | 9.450 | 9.580 | 322,348 | -0.27(-2.74%) |
Oct 10, 2023 | 9.950 | 10.18 | 9.810 | 9.850 | 505,984 | -0.06(-0.61%) |
Oct 09, 2023 | 9.820 | 9.980 | 9.560 | 9.910 | 504,736 | -0.07(-0.70%) |
Oct 06, 2023 | 9.610 | 10.10 | 9.610 | 9.980 | 398,816 | +0.26(+2.67%) |
Oct 05, 2023 | 9.610 | 10.00 | 9.570 | 9.720 | 626,292 | +0.06(+0.62%) |
Oct 04, 2023 | 10.37 | 10.44 | 9.588 | 9.660 | 437,338 | -0.73(-7.03%) |
Oct 03, 2023 | 10.78 | 11.09 | 10.34 | 10.39 | 540,162 | -0.40(-3.71%) |
Oct 02, 2023 | 11.61 | 11.64 | 10.76 | 10.79 | 350,477 | -0.79(-6.82%) |
Sep 29, 2023 | 11.06 | 11.64 | 11.02 | 11.58 | 570,328 | +0.57(+5.18%) |
Sep 28, 2023 | 11.23 | 11.37 | 10.98 | 11.01 | 539,961 | -0.21(-1.87%) |
Sep 27, 2023 | 11.22 | 11.64 | 11.07 | 11.22 | 402,327 | +0.06(+0.54%) |
Sep 26, 2023 | 10.99 | 11.37 | 10.97 | 11.16 | 418,539 | +0.02(+0.18%) |
Sep 25, 2023 | 11.67 | 11.43 | 11.11 | 11.14 | 448,904 | -0.57(-4.87%) |
Sep 22, 2023 | 11.91 | 11.92 | 11.61 | 11.71 | 317,768 | -0.14(-1.18%) |
Sep 21, 2023 | 11.99 | 12.02 | 11.70 | 11.85 | 220,396 | -0.23(-1.90%) |
Sep 20, 2023 | 12.38 | 12.52 | 12.04 | 12.08 | 286,002 | -0.29(-2.34%) |
Sep 19, 2023 | 12.05 | 12.39 | 11.82 | 12.37 | 262,529 | +0.28(+2.32%) |
Sep 18, 2023 | 12.25 | 12.34 | 11.80 | 12.09 | 515,823 | -0.10(-0.82%) |
Sep 15, 2023 | 12.12 | 12.38 | 12.00 | 12.19 | 356,391 | +0.07(+0.58%) |
Sep 14, 2023 | 11.90 | 12.26 | 11.83 | 12.12 | 498,767 | +0.25(+2.11%) |
Sep 13, 2023 | 12.41 | 12.46 | 11.73 | 11.87 | 542,544 | -0.51(-4.12%) |
Sep 12, 2023 | 12.68 | 12.77 | 12.08 | 12.38 | 270,562 | -0.06(-0.48%) |
Sep 11, 2023 | 13.00 | 13.14 | 12.19 | 12.44 | 453,501 | +0.26(+2.13%) |
Sep 08, 2023 | 12.57 | 12.70 | 12.07 | 12.18 | 138,326 | -0.36(-2.87%) |
Sep 07, 2023 | 12.28 | 12.63 | 11.89 | 12.54 | 178,252 | +0.22(+1.79%) |
Sep 06, 2023 | 12.22 | 12.48 | 11.93 | 12.32 | 235,907 | +0.08(+0.65%) |
Sep 05, 2023 | 12.11 | 12.65 | 11.90 | 12.24 | 371,079 | +0.00(+0.00%) |