Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.250 | 9.390 | 9.130 | 9.160 | 566,206 | -0.09(-0.97%) |
Nov 29, 2023 | 9.250 | 9.540 | 9.230 | 9.250 | 228,617 | +0.03(+0.33%) |
Nov 28, 2023 | 9.380 | 9.460 | 9.205 | 9.220 | 255,938 | -0.15(-1.60%) |
Nov 27, 2023 | 9.460 | 9.680 | 9.277 | 9.370 | 331,211 | -0.17(-1.78%) |
Nov 24, 2023 | 9.080 | 9.570 | 9.080 | 9.540 | 156,391 | +0.46(+5.07%) |
Nov 22, 2023 | 8.920 | 9.150 | 8.920 | 9.080 | 178,637 | +0.14(+1.57%) |
Nov 21, 2023 | 8.990 | 9.094 | 8.840 | 8.940 | 308,533 | -0.05(-0.56%) |
Nov 20, 2023 | 8.590 | 9.030 | 8.460 | 8.990 | 521,463 | +0.44(+5.15%) |
Nov 17, 2023 | 8.670 | 8.680 | 8.415 | 8.550 | 411,760 | -0.10(-1.16%) |
Nov 16, 2023 | 8.900 | 8.950 | 8.550 | 8.650 | 524,664 | -0.17(-1.93%) |
Nov 15, 2023 | 9.230 | 9.540 | 8.790 | 8.820 | 382,221 | -0.43(-4.65%) |
Nov 14, 2023 | 9.020 | 9.250 | 8.931 | 9.250 | 210,271 | +0.39(+4.40%) |
Nov 13, 2023 | 8.900 | 9.121 | 8.840 | 8.860 | 197,173 | -0.08(-0.89%) |
Nov 10, 2023 | 8.900 | 9.040 | 8.840 | 8.940 | 162,316 | -0.01(-0.11%) |
Nov 09, 2023 | 9.050 | 9.090 | 8.840 | 8.950 | 228,483 | -0.10(-1.10%) |
Nov 08, 2023 | 9.300 | 9.300 | 8.980 | 9.050 | 200,159 | -0.25(-2.69%) |
Nov 07, 2023 | 9.300 | 9.540 | 9.220 | 9.300 | 271,113 | +0.01(+0.11%) |
Nov 06, 2023 | 9.220 | 9.400 | 9.120 | 9.290 | 243,811 | +0.13(+1.47%) |
Nov 03, 2023 | 9.080 | 9.310 | 9.020 | 9.155 | 280,707 | +0.07(+0.83%) |
Nov 02, 2023 | 9.140 | 9.490 | 9.050 | 9.080 | 362,529 | +0.19(+2.14%) |
Nov 01, 2023 | 8.910 | 9.104 | 8.680 | 8.890 | 304,643 | +0.01(+0.11%) |
Oct 31, 2023 | 9.000 | 9.140 | 8.490 | 8.880 | 551,246 | +0.30(+3.50%) |
Oct 30, 2023 | 8.320 | 8.690 | 8.280 | 8.580 | 426,211 | +0.24(+2.88%) |
Oct 27, 2023 | 8.000 | 8.450 | 7.755 | 8.340 | 938,734 | +1.19(+16.64%) |
Oct 26, 2023 | 7.110 | 7.255 | 7.040 | 7.150 | 302,587 | +0.05(+0.70%) |
Oct 25, 2023 | 7.230 | 7.250 | 7.080 | 7.100 | 191,460 | -0.20(-2.67%) |
Oct 24, 2023 | 7.320 | 7.440 | 7.225 | 7.295 | 186,472 | +0.00(+0.07%) |
Oct 23, 2023 | 7.360 | 7.470 | 7.230 | 7.290 | 148,880 | -0.05(-0.68%) |
Oct 20, 2023 | 7.620 | 7.715 | 7.300 | 7.340 | 367,239 | -0.32(-4.18%) |
Oct 19, 2023 | 8.380 | 8.380 | 7.610 | 7.660 | 404,696 | -0.70(-8.37%) |
Oct 18, 2023 | 8.350 | 8.610 | 8.280 | 8.360 | 216,724 | -0.01(-0.12%) |
Oct 17, 2023 | 8.130 | 8.420 | 8.030 | 8.370 | 233,145 | +0.25(+3.08%) |
Oct 16, 2023 | 8.320 | 8.265 | 7.975 | 8.120 | 222,516 | +0.15(+1.88%) |
Oct 13, 2023 | 7.790 | 8.080 | 7.750 | 7.970 | 277,408 | +0.15(+1.92%) |
Oct 12, 2023 | 8.040 | 8.125 | 7.770 | 7.820 | 235,034 | -0.23(-2.86%) |
Oct 11, 2023 | 8.380 | 8.430 | 8.010 | 8.050 | 178,195 | -0.28(-3.36%) |
Oct 10, 2023 | 8.290 | 8.380 | 8.030 | 8.330 | 188,053 | +0.10(+1.15%) |
Oct 09, 2023 | 8.080 | 8.255 | 8.000 | 8.235 | 164,862 | +0.12(+1.42%) |
Oct 06, 2023 | 8.150 | 8.295 | 8.070 | 8.120 | 331,001 | -0.10(-1.22%) |
Oct 05, 2023 | 8.200 | 8.350 | 8.120 | 8.220 | 231,194 | +0.00(+0.00%) |
Oct 04, 2023 | 8.040 | 8.260 | 7.860 | 8.220 | 247,301 | +0.20(+2.49%) |
Oct 03, 2023 | 8.030 | 8.140 | 7.970 | 8.020 | 262,017 | -0.05(-0.62%) |
Oct 02, 2023 | 8.020 | 8.140 | 7.980 | 8.070 | 328,859 | +0.07(+0.88%) |
Sep 29, 2023 | 8.250 | 8.400 | 7.970 | 8.000 | 315,115 | -0.25(-3.03%) |
Sep 28, 2023 | 8.220 | 8.340 | 8.180 | 8.250 | 229,810 | +0.02(+0.24%) |
Sep 27, 2023 | 8.200 | 8.340 | 8.040 | 8.230 | 236,495 | -0.02(-0.24%) |
Sep 26, 2023 | 8.330 | 8.520 | 8.111 | 8.250 | 424,467 | -0.16(-1.90%) |
Sep 25, 2023 | 8.430 | 8.470 | 8.320 | 8.410 | 246,734 | -0.02(-0.24%) |
Sep 22, 2023 | 8.440 | 8.675 | 8.410 | 8.430 | 239,623 | +0.06(+0.72%) |
Sep 21, 2023 | 7.990 | 8.520 | 7.980 | 8.370 | 461,617 | +0.34(+4.23%) |
Sep 20, 2023 | 8.260 | 8.340 | 7.985 | 8.030 | 282,946 | -0.20(-2.43%) |
Sep 19, 2023 | 8.000 | 8.270 | 7.985 | 8.230 | 419,494 | +0.19(+2.36%) |
Sep 18, 2023 | 8.330 | 8.330 | 7.910 | 8.040 | 528,345 | -0.25(-3.02%) |
Sep 15, 2023 | 8.470 | 8.750 | 8.245 | 8.290 | 4,596,498 | -0.31(-3.60%) |
Sep 14, 2023 | 8.090 | 8.650 | 8.045 | 8.600 | 669,541 | +0.51(+6.30%) |
Sep 13, 2023 | 8.110 | 8.260 | 7.980 | 8.090 | 645,471 | -0.01(-0.12%) |
Sep 12, 2023 | 8.000 | 8.475 | 7.980 | 8.100 | 835,650 | +0.10(+1.25%) |
Sep 11, 2023 | 7.710 | 8.180 | 7.620 | 8.000 | 771,931 | +0.61(+8.25%) |
Sep 08, 2023 | 7.110 | 7.500 | 6.920 | 7.390 | 622,488 | +0.27(+3.79%) |
Sep 07, 2023 | 6.960 | 7.170 | 6.880 | 7.120 | 454,888 | +0.17(+2.45%) |
Sep 06, 2023 | 7.110 | 7.160 | 6.890 | 6.950 | 602,332 | -0.13(-1.91%) |
Sep 05, 2023 | 7.270 | 7.310 | 6.960 | 7.085 | 1,017,275 | -0.46(-6.16%) |