Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.920 | 7.920 | 7.525 | 7.860 | 129,384 | +0.00(+0.00%) |
Nov 29, 2023 | 8.030 | 8.090 | 7.670 | 7.860 | 191,840 | -0.08(-1.01%) |
Nov 28, 2023 | 7.900 | 8.100 | 7.850 | 7.940 | 129,847 | +0.04(+0.51%) |
Nov 27, 2023 | 8.400 | 8.400 | 7.785 | 7.900 | 160,323 | -0.64(-7.49%) |
Nov 24, 2023 | 8.290 | 9.120 | 8.220 | 8.540 | 40,158 | +0.23(+2.77%) |
Nov 22, 2023 | 8.190 | 8.610 | 8.180 | 8.310 | 145,844 | +0.11(+1.34%) |
Nov 21, 2023 | 7.900 | 8.230 | 7.800 | 8.200 | 184,395 | +0.40(+5.13%) |
Nov 20, 2023 | 7.500 | 7.870 | 7.500 | 7.800 | 536,942 | +0.34(+4.56%) |
Nov 17, 2023 | 7.610 | 7.866 | 7.360 | 7.460 | 254,494 | -0.08(-1.00%) |
Nov 16, 2023 | 7.900 | 7.940 | 7.360 | 7.535 | 184,392 | -0.41(-5.10%) |
Nov 15, 2023 | 8.450 | 8.610 | 7.600 | 7.940 | 259,985 | -0.51(-6.04%) |
Nov 14, 2023 | 8.600 | 8.765 | 8.181 | 8.450 | 155,977 | +0.12(+1.44%) |
Nov 13, 2023 | 7.840 | 8.480 | 7.790 | 8.330 | 207,612 | +0.48(+6.11%) |
Nov 10, 2023 | 7.480 | 7.930 | 6.950 | 7.850 | 253,400 | +0.52(+7.09%) |
Nov 09, 2023 | 6.250 | 7.990 | 6.120 | 7.330 | 1,071,817 | -3.07(-29.52%) |
Nov 08, 2023 | 10.71 | 10.71 | 10.26 | 10.40 | 48,758 | -0.20(-1.89%) |
Nov 07, 2023 | 10.57 | 10.65 | 10.39 | 10.60 | 29,188 | +0.13(+1.24%) |
Nov 06, 2023 | 10.55 | 11.01 | 10.36 | 10.47 | 45,360 | +0.01(+0.10%) |
Nov 03, 2023 | 10.20 | 10.53 | 10.05 | 10.46 | 61,711 | +0.43(+4.29%) |
Nov 02, 2023 | 10.00 | 10.19 | 9.840 | 10.03 | 38,204 | +0.37(+3.83%) |
Nov 01, 2023 | 9.950 | 10.21 | 9.580 | 9.660 | 64,043 | -0.32(-3.21%) |
Oct 31, 2023 | 10.05 | 10.06 | 9.870 | 9.980 | 36,936 | -0.12(-1.19%) |
Oct 30, 2023 | 10.24 | 10.24 | 10.03 | 10.10 | 32,662 | +0.02(+0.20%) |
Oct 27, 2023 | 10.06 | 10.14 | 9.990 | 10.08 | 61,257 | -0.03(-0.30%) |
Oct 26, 2023 | 10.17 | 10.23 | 9.910 | 10.11 | 55,005 | +0.00(+0.00%) |
Oct 25, 2023 | 10.41 | 10.41 | 10.00 | 10.11 | 42,435 | -0.38(-3.62%) |
Oct 24, 2023 | 10.46 | 10.52 | 10.22 | 10.49 | 47,242 | +0.11(+1.06%) |
Oct 23, 2023 | 10.37 | 10.54 | 10.28 | 10.38 | 55,440 | +0.04(+0.39%) |
Oct 20, 2023 | 10.71 | 10.71 | 10.12 | 10.34 | 87,029 | -0.37(-3.41%) |
Oct 19, 2023 | 11.79 | 11.79 | 10.64 | 10.71 | 60,310 | -0.13(-1.25%) |
Oct 18, 2023 | 11.14 | 11.27 | 10.82 | 10.84 | 99,950 | -0.43(-3.82%) |
Oct 17, 2023 | 11.24 | 11.54 | 11.19 | 11.27 | 67,033 | -0.19(-1.66%) |
Oct 16, 2023 | 11.25 | 11.68 | 11.15 | 11.46 | 136,224 | +0.40(+3.62%) |
Oct 13, 2023 | 11.49 | 11.49 | 10.91 | 11.06 | 35,572 | -0.23(-2.04%) |
Oct 12, 2023 | 11.64 | 11.67 | 11.22 | 11.29 | 41,269 | -0.62(-5.21%) |
Oct 11, 2023 | 11.80 | 12.07 | 11.70 | 11.91 | 52,455 | +0.21(+1.79%) |
Oct 10, 2023 | 11.81 | 12.05 | 11.64 | 11.70 | 93,797 | +0.03(+0.26%) |
Oct 09, 2023 | 11.37 | 11.74 | 10.90 | 11.67 | 99,032 | +0.23(+2.01%) |
Oct 06, 2023 | 11.07 | 11.47 | 10.99 | 11.44 | 48,499 | +0.33(+2.97%) |
Oct 05, 2023 | 11.13 | 11.25 | 10.64 | 11.11 | 144,429 | +0.01(+0.09%) |
Oct 04, 2023 | 11.14 | 11.25 | 10.80 | 11.10 | 112,058 | -0.07(-0.63%) |
Oct 03, 2023 | 11.44 | 11.44 | 11.07 | 11.17 | 76,618 | -0.26(-2.27%) |
Oct 02, 2023 | 11.73 | 11.75 | 11.36 | 11.43 | 60,383 | -0.53(-4.43%) |
Sep 29, 2023 | 11.67 | 12.15 | 11.67 | 11.96 | 61,177 | +0.40(+3.46%) |
Sep 28, 2023 | 11.44 | 11.61 | 11.43 | 11.56 | 35,278 | +0.15(+1.31%) |
Sep 27, 2023 | 11.39 | 11.68 | 11.34 | 11.41 | 44,347 | +0.11(+0.97%) |
Sep 26, 2023 | 11.37 | 11.45 | 11.23 | 11.30 | 57,370 | -0.14(-1.22%) |
Sep 25, 2023 | 11.31 | 11.46 | 11.36 | 11.44 | 58,866 | +0.05(+0.44%) |
Sep 22, 2023 | 11.65 | 11.65 | 11.20 | 11.39 | 91,052 | -0.23(-1.98%) |
Sep 21, 2023 | 11.87 | 11.94 | 11.58 | 11.62 | 108,656 | -0.36(-3.01%) |
Sep 20, 2023 | 12.17 | 12.34 | 11.93 | 11.98 | 94,232 | -0.19(-1.56%) |
Sep 19, 2023 | 12.41 | 12.46 | 12.15 | 12.17 | 33,864 | -0.08(-0.65%) |
Sep 18, 2023 | 12.23 | 12.61 | 12.14 | 12.25 | 38,691 | +0.05(+0.41%) |
Sep 15, 2023 | 12.49 | 12.72 | 12.13 | 12.20 | 177,894 | -0.31(-2.48%) |
Sep 14, 2023 | 12.21 | 12.59 | 11.88 | 12.51 | 52,549 | +0.24(+1.96%) |
Sep 13, 2023 | 12.30 | 12.30 | 12.11 | 12.27 | 61,386 | -0.01(-0.08%) |
Sep 12, 2023 | 12.37 | 12.37 | 12.25 | 12.28 | 87,941 | -0.13(-1.05%) |
Sep 11, 2023 | 12.70 | 12.75 | 12.32 | 12.41 | 49,232 | -0.15(-1.19%) |
Sep 08, 2023 | 12.54 | 12.65 | 12.47 | 12.56 | 67,914 | +0.02(+0.16%) |
Sep 07, 2023 | 12.55 | 12.82 | 12.28 | 12.54 | 62,803 | -0.05(-0.40%) |
Sep 06, 2023 | 13.01 | 13.09 | 12.47 | 12.59 | 59,485 | -0.38(-2.93%) |
Sep 05, 2023 | 12.27 | 13.10 | 12.27 | 12.97 | 160,978 | -0.48(-3.57%) |