Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.069 | 9.244 | 8.834 | 9.010 | 23,763 | +0.01(+0.11%) |
Nov 29, 2023 | 8.444 | 9.078 | 8.444 | 9.000 | 26,915 | +0.49(+5.73%) |
Nov 28, 2023 | 8.483 | 8.522 | 8.366 | 8.512 | 24,286 | +0.07(+0.81%) |
Nov 27, 2023 | 8.454 | 8.620 | 8.439 | 8.444 | 57,597 | -0.11(-1.26%) |
Nov 24, 2023 | 8.493 | 8.766 | 8.454 | 8.551 | 20,726 | +0.11(+1.27%) |
Nov 22, 2023 | 8.415 | 8.590 | 8.337 | 8.444 | 37,495 | +0.05(+0.58%) |
Nov 21, 2023 | 8.424 | 8.483 | 8.337 | 8.395 | 18,290 | -0.03(-0.35%) |
Nov 20, 2023 | 8.483 | 8.483 | 8.385 | 8.424 | 34,139 | +0.06(+0.70%) |
Nov 17, 2023 | 8.327 | 8.463 | 8.268 | 8.366 | 32,872 | +0.12(+1.42%) |
Nov 16, 2023 | 8.385 | 8.385 | 8.210 | 8.249 | 33,155 | -0.10(-1.17%) |
Nov 15, 2023 | 8.337 | 8.493 | 8.337 | 8.346 | 46,056 | +0.01(+0.12%) |
Nov 14, 2023 | 8.171 | 8.483 | 8.171 | 8.337 | 62,229 | +0.14(+1.67%) |
Nov 13, 2023 | 8.229 | 8.317 | 8.161 | 8.200 | 11,847 | -0.09(-1.06%) |
Nov 10, 2023 | 8.259 | 8.327 | 8.233 | 8.288 | 10,403 | -0.03(-0.35%) |
Nov 09, 2023 | 8.278 | 8.376 | 8.190 | 8.317 | 13,953 | -0.03(-0.35%) |
Nov 08, 2023 | 8.278 | 8.385 | 8.268 | 8.346 | 17,149 | +0.04(+0.47%) |
Nov 07, 2023 | 8.192 | 8.394 | 8.124 | 8.307 | 25,004 | +0.08(+0.94%) |
Nov 06, 2023 | 8.163 | 8.327 | 8.163 | 8.230 | 33,634 | +0.08(+0.94%) |
Nov 03, 2023 | 8.221 | 8.269 | 8.153 | 8.153 | 44,430 | -0.02(-0.24%) |
Nov 02, 2023 | 8.153 | 8.278 | 8.067 | 8.172 | 36,016 | +0.02(+0.24%) |
Nov 01, 2023 | 8.134 | 8.153 | 8.058 | 8.153 | 13,059 | +0.02(+0.24%) |
Oct 31, 2023 | 8.134 | 8.134 | 8.057 | 8.134 | 66,937 | +0.06(+0.72%) |
Oct 30, 2023 | 8.163 | 8.168 | 8.047 | 8.076 | 21,591 | -0.08(-0.94%) |
Oct 27, 2023 | 8.057 | 8.221 | 8.043 | 8.153 | 21,018 | +0.04(+0.47%) |
Oct 26, 2023 | 7.990 | 8.192 | 7.990 | 8.115 | 61,854 | +0.05(+0.60%) |
Oct 25, 2023 | 8.018 | 8.086 | 7.922 | 8.067 | 31,812 | +0.00(+0.00%) |
Oct 24, 2023 | 8.172 | 8.260 | 8.067 | 8.067 | 30,637 | -0.08(-0.95%) |
Oct 23, 2023 | 8.394 | 8.452 | 8.134 | 8.144 | 38,168 | -0.25(-2.98%) |
Oct 20, 2023 | 8.404 | 8.529 | 8.317 | 8.394 | 20,421 | -0.08(-0.91%) |
Oct 19, 2023 | 8.567 | 8.567 | 8.394 | 8.471 | 17,670 | -0.13(-1.46%) |
Oct 18, 2023 | 8.490 | 8.596 | 8.452 | 8.596 | 8,605 | +0.13(+1.48%) |
Oct 17, 2023 | 8.519 | 8.651 | 8.471 | 8.471 | 38,649 | -0.02(-0.23%) |
Oct 16, 2023 | 8.586 | 8.615 | 8.490 | 8.490 | 29,630 | -0.02(-0.23%) |
Oct 13, 2023 | 8.567 | 8.567 | 8.471 | 8.509 | 16,638 | -0.04(-0.45%) |
Oct 12, 2023 | 8.610 | 8.638 | 8.509 | 8.548 | 56,851 | -0.12(-1.33%) |
Oct 11, 2023 | 8.721 | 8.789 | 8.663 | 8.663 | 14,863 | +0.00(+0.00%) |
Oct 10, 2023 | 8.673 | 8.837 | 8.663 | 8.663 | 30,296 | -0.09(-0.99%) |
Oct 09, 2023 | 8.673 | 8.750 | 8.673 | 8.750 | 22,104 | +0.05(+0.55%) |
Oct 06, 2023 | 8.567 | 8.721 | 8.481 | 8.702 | 23,194 | -0.01(-0.11%) |
Oct 05, 2023 | 8.558 | 8.712 | 8.558 | 8.712 | 33,534 | +0.10(+1.12%) |
Oct 04, 2023 | 8.692 | 8.692 | 8.471 | 8.615 | 13,683 | +0.00(+0.06%) |
Oct 03, 2023 | 8.764 | 8.764 | 8.572 | 8.610 | 16,921 | -0.22(-2.45%) |
Oct 02, 2023 | 8.808 | 8.827 | 8.633 | 8.827 | 22,386 | +0.02(+0.22%) |
Sep 29, 2023 | 8.740 | 8.827 | 8.635 | 8.808 | 25,831 | +0.14(+1.67%) |
Sep 28, 2023 | 8.721 | 8.846 | 8.663 | 8.663 | 6,259 | -0.05(-0.55%) |
Sep 27, 2023 | 8.779 | 8.784 | 8.712 | 8.712 | 3,772 | -0.10(-1.09%) |
Sep 26, 2023 | 8.885 | 9.048 | 8.808 | 8.808 | 22,153 | -0.10(-1.08%) |
Sep 25, 2023 | 8.856 | 8.914 | 8.904 | 8.904 | 5,737 | -0.08(-0.86%) |
Sep 22, 2023 | 8.933 | 8.986 | 8.869 | 8.981 | 29,873 | +0.08(+0.86%) |
Sep 21, 2023 | 8.943 | 9.048 | 8.904 | 8.904 | 44,233 | -0.08(-0.86%) |
Sep 20, 2023 | 8.991 | 9.116 | 8.981 | 8.981 | 5,314 | -0.10(-1.06%) |
Sep 19, 2023 | 8.962 | 9.077 | 8.904 | 9.077 | 20,682 | +0.04(+0.43%) |
Sep 18, 2023 | 8.837 | 9.039 | 8.837 | 9.039 | 14,460 | +0.01(+0.11%) |
Sep 15, 2023 | 8.991 | 9.077 | 8.808 | 9.029 | 16,728 | +0.03(+0.32%) |
Sep 14, 2023 | 8.971 | 9.000 | 8.904 | 9.000 | 20,548 | -0.02(-0.21%) |
Sep 13, 2023 | 8.981 | 9.020 | 8.961 | 9.020 | 10,764 | +0.10(+1.08%) |
Sep 12, 2023 | 9.000 | 9.024 | 8.867 | 8.923 | 8,462 | -0.03(-0.32%) |
Sep 11, 2023 | 9.058 | 9.058 | 8.875 | 8.952 | 23,971 | -0.06(-0.64%) |
Sep 08, 2023 | 8.933 | 9.010 | 8.933 | 9.010 | 3,806 | +0.08(+0.86%) |
Sep 07, 2023 | 9.077 | 9.077 | 8.817 | 8.933 | 21,655 | -0.16(-1.80%) |
Sep 06, 2023 | 9.058 | 9.125 | 9.010 | 9.097 | 16,149 | +0.07(+0.75%) |
Sep 05, 2023 | 9.202 | 9.279 | 9.029 | 9.029 | 21,324 | -0.13(-1.47%) |