Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.968 | 9.026 | 8.842 | 9.006 | 534,067 | +0.09(+0.98%) |
Nov 29, 2023 | 8.900 | 9.093 | 8.861 | 8.919 | 463,909 | +0.09(+0.98%) |
Nov 28, 2023 | 8.774 | 8.977 | 8.658 | 8.832 | 575,978 | +0.07(+0.77%) |
Nov 27, 2023 | 8.794 | 8.823 | 8.658 | 8.765 | 485,103 | -0.05(-0.55%) |
Nov 24, 2023 | 8.649 | 8.929 | 8.629 | 8.813 | 456,985 | +0.16(+1.90%) |
Nov 22, 2023 | 8.697 | 8.919 | 8.571 | 8.649 | 1,117,554 | -0.04(-0.45%) |
Nov 21, 2023 | 8.330 | 8.721 | 8.296 | 8.687 | 1,860,563 | +0.31(+3.69%) |
Nov 20, 2023 | 8.339 | 8.446 | 8.204 | 8.378 | 819,967 | +0.02(+0.23%) |
Nov 17, 2023 | 8.252 | 8.504 | 8.175 | 8.359 | 885,156 | +0.14(+1.76%) |
Nov 16, 2023 | 8.252 | 8.373 | 8.079 | 8.214 | 835,419 | +0.00(+0.00%) |
Nov 15, 2023 | 8.243 | 8.393 | 7.946 | 8.214 | 4,265,202 | -0.39(-4.49%) |
Nov 14, 2023 | 8.330 | 9.084 | 8.330 | 8.600 | 1,279,177 | +0.43(+5.20%) |
Nov 13, 2023 | 8.098 | 8.175 | 7.972 | 8.175 | 471,744 | +0.01(+0.12%) |
Nov 10, 2023 | 7.914 | 8.209 | 7.876 | 8.165 | 543,418 | +0.28(+3.55%) |
Nov 09, 2023 | 8.620 | 8.731 | 7.769 | 7.885 | 878,310 | -0.68(-7.90%) |
Nov 08, 2023 | 8.697 | 8.813 | 8.523 | 8.562 | 738,695 | -0.18(-2.10%) |
Nov 07, 2023 | 8.523 | 8.765 | 8.435 | 8.745 | 749,340 | +0.20(+2.38%) |
Nov 06, 2023 | 8.407 | 8.711 | 8.282 | 8.542 | 1,530,134 | +0.22(+2.67%) |
Nov 03, 2023 | 7.866 | 8.368 | 7.731 | 8.320 | 1,694,727 | +0.59(+7.62%) |
Nov 02, 2023 | 7.412 | 8.359 | 7.305 | 7.731 | 3,148,134 | -0.18(-2.32%) |
Nov 01, 2023 | 8.117 | 8.243 | 7.851 | 7.914 | 1,969,765 | -0.42(-4.99%) |
Oct 31, 2023 | 8.117 | 8.339 | 7.953 | 8.330 | 690,606 | +0.27(+3.36%) |
Oct 30, 2023 | 8.098 | 8.310 | 7.987 | 8.059 | 1,007,481 | +0.09(+1.09%) |
Oct 27, 2023 | 8.136 | 8.223 | 7.943 | 7.972 | 644,058 | -0.11(-1.32%) |
Oct 26, 2023 | 8.146 | 8.272 | 7.885 | 8.079 | 564,291 | -0.09(-1.07%) |
Oct 25, 2023 | 8.098 | 8.204 | 7.885 | 8.165 | 954,073 | +0.01(+0.12%) |
Oct 24, 2023 | 8.426 | 8.547 | 8.103 | 8.156 | 591,759 | -0.20(-2.43%) |
Oct 23, 2023 | 8.571 | 8.620 | 8.330 | 8.359 | 385,605 | -0.22(-2.59%) |
Oct 20, 2023 | 8.813 | 8.818 | 8.525 | 8.581 | 485,305 | -0.27(-3.06%) |
Oct 19, 2023 | 9.064 | 9.161 | 8.842 | 8.852 | 313,018 | -0.18(-2.03%) |
Oct 18, 2023 | 9.393 | 9.393 | 8.900 | 9.035 | 537,514 | -0.43(-4.59%) |
Oct 17, 2023 | 9.277 | 9.644 | 9.277 | 9.470 | 576,079 | +0.09(+0.93%) |
Oct 16, 2023 | 9.199 | 9.407 | 9.084 | 9.383 | 403,982 | +0.25(+2.75%) |
Oct 13, 2023 | 9.006 | 9.238 | 8.968 | 9.132 | 483,285 | +0.17(+1.94%) |
Oct 12, 2023 | 9.248 | 9.248 | 8.900 | 8.958 | 802,959 | -0.33(-3.54%) |
Oct 11, 2023 | 9.306 | 9.393 | 9.122 | 9.286 | 469,941 | +0.02(+0.21%) |
Oct 10, 2023 | 9.112 | 9.460 | 9.021 | 9.267 | 539,853 | +0.16(+1.80%) |
Oct 09, 2023 | 8.939 | 9.132 | 8.755 | 9.103 | 489,661 | +0.06(+0.64%) |
Oct 06, 2023 | 8.716 | 9.204 | 8.600 | 9.045 | 522,214 | +0.28(+3.20%) |
Oct 05, 2023 | 8.697 | 8.765 | 8.431 | 8.765 | 339,278 | +0.07(+0.78%) |
Oct 04, 2023 | 8.600 | 8.707 | 8.513 | 8.697 | 399,734 | +0.10(+1.12%) |
Oct 03, 2023 | 8.823 | 8.943 | 8.576 | 8.600 | 410,276 | -0.27(-3.05%) |
Oct 02, 2023 | 8.939 | 9.074 | 8.755 | 8.871 | 535,596 | -0.12(-1.29%) |
Sep 29, 2023 | 9.084 | 9.224 | 8.963 | 8.987 | 403,319 | -0.02(-0.21%) |
Sep 28, 2023 | 8.842 | 9.064 | 8.697 | 9.006 | 596,557 | +0.14(+1.64%) |
Sep 27, 2023 | 8.842 | 8.997 | 8.813 | 8.861 | 560,947 | +0.09(+0.99%) |
Sep 26, 2023 | 8.765 | 8.934 | 8.697 | 8.774 | 620,941 | -0.09(-0.98%) |
Sep 25, 2023 | 8.687 | 8.885 | 8.702 | 8.861 | 654,502 | +0.17(+2.00%) |
Sep 22, 2023 | 8.910 | 8.948 | 8.624 | 8.687 | 636,040 | -0.18(-2.07%) |
Sep 21, 2023 | 8.900 | 9.006 | 8.774 | 8.871 | 644,267 | -0.21(-2.34%) |
Sep 20, 2023 | 9.286 | 9.528 | 9.074 | 9.084 | 451,149 | -0.15(-1.67%) |
Sep 19, 2023 | 9.335 | 9.499 | 9.084 | 9.238 | 737,800 | -0.12(-1.24%) |
Sep 18, 2023 | 9.557 | 9.649 | 9.344 | 9.354 | 720,941 | -0.29(-3.01%) |
Sep 15, 2023 | 9.683 | 9.721 | 9.586 | 9.644 | 2,242,096 | -0.06(-0.60%) |
Sep 14, 2023 | 9.451 | 9.847 | 9.422 | 9.702 | 605,991 | +0.39(+4.15%) |
Sep 13, 2023 | 9.267 | 9.344 | 9.185 | 9.315 | 378,834 | +0.04(+0.42%) |
Sep 12, 2023 | 9.344 | 9.480 | 9.191 | 9.277 | 741,345 | -0.12(-1.23%) |
Sep 11, 2023 | 9.364 | 9.431 | 9.243 | 9.393 | 346,724 | +0.14(+1.46%) |
Sep 08, 2023 | 9.402 | 9.402 | 9.149 | 9.257 | 618,028 | -0.21(-2.24%) |
Sep 07, 2023 | 9.267 | 9.547 | 9.064 | 9.470 | 557,909 | +0.14(+1.45%) |
Sep 06, 2023 | 9.721 | 9.741 | 9.006 | 9.335 | 972,076 | -0.41(-4.17%) |
Sep 05, 2023 | 9.683 | 10.08 | 9.663 | 9.741 | 2,869,947 | +0.00(+0.00%) |