Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.560 | 9.850 | 9.321 | 9.500 | 55,562 | +0.04(+0.42%) |
Nov 29, 2023 | 9.570 | 9.660 | 9.310 | 9.460 | 53,997 | -0.01(-0.11%) |
Nov 28, 2023 | 9.960 | 9.960 | 9.460 | 9.470 | 78,620 | -0.41(-4.15%) |
Nov 27, 2023 | 9.950 | 10.10 | 9.650 | 9.880 | 101,452 | -0.03(-0.30%) |
Nov 24, 2023 | 9.600 | 9.930 | 9.600 | 9.910 | 56,478 | +0.29(+3.01%) |
Nov 22, 2023 | 9.300 | 9.700 | 9.150 | 9.620 | 106,757 | +0.17(+1.80%) |
Nov 21, 2023 | 9.810 | 9.890 | 9.420 | 9.450 | 90,837 | -0.38(-3.87%) |
Nov 20, 2023 | 9.580 | 10.05 | 9.505 | 9.830 | 162,576 | +0.41(+4.35%) |
Nov 17, 2023 | 9.180 | 9.720 | 9.140 | 9.420 | 155,520 | +0.39(+4.32%) |
Nov 16, 2023 | 9.480 | 9.480 | 8.770 | 9.030 | 243,912 | -0.51(-5.35%) |
Nov 15, 2023 | 9.800 | 10.13 | 9.500 | 9.540 | 144,155 | -0.25(-2.55%) |
Nov 14, 2023 | 9.540 | 9.830 | 9.430 | 9.790 | 124,924 | +0.35(+3.71%) |
Nov 13, 2023 | 9.770 | 9.774 | 9.270 | 9.440 | 183,115 | -0.37(-3.77%) |
Nov 10, 2023 | 9.980 | 10.02 | 9.750 | 9.810 | 167,768 | +0.00(+0.00%) |
Nov 09, 2023 | 9.810 | 9.900 | 9.530 | 9.810 | 185,137 | +0.16(+1.66%) |
Nov 08, 2023 | 9.750 | 10.16 | 9.600 | 9.650 | 151,582 | -0.11(-1.13%) |
Nov 07, 2023 | 9.710 | 10.36 | 8.850 | 9.760 | 314,378 | -0.09(-0.91%) |
Nov 06, 2023 | 10.48 | 10.48 | 9.850 | 9.850 | 178,086 | -0.60(-5.74%) |
Nov 03, 2023 | 10.59 | 10.78 | 10.10 | 10.45 | 114,153 | -0.01(-0.10%) |
Nov 02, 2023 | 10.22 | 10.48 | 10.03 | 10.46 | 180,029 | +0.35(+3.46%) |
Nov 01, 2023 | 10.30 | 10.33 | 9.930 | 10.11 | 92,504 | -0.17(-1.65%) |
Oct 31, 2023 | 10.40 | 10.63 | 10.15 | 10.28 | 111,217 | -0.04(-0.39%) |
Oct 30, 2023 | 10.21 | 10.46 | 9.930 | 10.32 | 116,576 | +0.11(+1.08%) |
Oct 27, 2023 | 10.44 | 10.45 | 10.09 | 10.21 | 84,284 | -0.19(-1.83%) |
Oct 26, 2023 | 10.24 | 10.55 | 10.06 | 10.40 | 94,182 | +0.07(+0.68%) |
Oct 25, 2023 | 10.30 | 10.38 | 9.750 | 10.33 | 96,123 | -0.02(-0.19%) |
Oct 24, 2023 | 10.44 | 10.64 | 10.30 | 10.35 | 66,906 | -0.05(-0.48%) |
Oct 23, 2023 | 10.44 | 10.55 | 10.16 | 10.40 | 79,144 | -0.18(-1.70%) |
Oct 20, 2023 | 10.74 | 10.74 | 10.35 | 10.58 | 94,542 | -0.12(-1.12%) |
Oct 19, 2023 | 10.60 | 10.85 | 10.37 | 10.70 | 70,964 | -0.02(-0.19%) |
Oct 18, 2023 | 10.99 | 11.02 | 10.65 | 10.72 | 77,484 | -0.14(-1.29%) |
Oct 17, 2023 | 10.53 | 11.14 | 10.53 | 10.86 | 116,227 | +0.34(+3.23%) |
Oct 16, 2023 | 10.79 | 10.76 | 10.45 | 10.52 | 112,232 | -0.21(-1.91%) |
Oct 13, 2023 | 10.32 | 11.06 | 10.30 | 10.72 | 243,817 | +0.70(+6.93%) |
Oct 12, 2023 | 10.45 | 10.45 | 9.840 | 10.03 | 148,965 | -0.26(-2.53%) |
Oct 11, 2023 | 10.26 | 10.43 | 10.03 | 10.29 | 77,063 | -0.05(-0.48%) |
Oct 10, 2023 | 10.34 | 10.58 | 10.25 | 10.34 | 108,109 | +0.07(+0.68%) |
Oct 09, 2023 | 9.910 | 10.48 | 9.760 | 10.27 | 203,106 | +0.76(+7.99%) |
Oct 06, 2023 | 9.300 | 9.860 | 9.180 | 9.510 | 169,818 | +0.15(+1.60%) |
Oct 05, 2023 | 9.420 | 9.540 | 9.023 | 9.360 | 257,693 | -0.12(-1.27%) |
Oct 04, 2023 | 9.930 | 9.940 | 9.160 | 9.480 | 329,779 | -0.68(-6.74%) |
Oct 03, 2023 | 10.51 | 10.66 | 10.00 | 10.16 | 229,871 | -0.49(-4.55%) |
Oct 02, 2023 | 11.80 | 11.86 | 10.55 | 10.65 | 178,949 | -1.20(-10.13%) |
Sep 29, 2023 | 12.27 | 12.27 | 11.67 | 11.85 | 91,163 | -0.39(-3.19%) |
Sep 28, 2023 | 12.24 | 12.43 | 11.96 | 12.24 | 128,248 | -0.07(-0.57%) |
Sep 27, 2023 | 11.31 | 12.56 | 11.26 | 12.31 | 257,742 | +1.23(+11.10%) |
Sep 26, 2023 | 11.00 | 11.21 | 10.84 | 11.08 | 126,036 | +0.01(+0.09%) |
Sep 25, 2023 | 10.84 | 11.14 | 10.99 | 11.07 | 83,695 | +0.20(+1.84%) |
Sep 22, 2023 | 11.04 | 11.26 | 10.80 | 10.87 | 81,838 | -0.03(-0.28%) |
Sep 21, 2023 | 11.14 | 11.14 | 10.72 | 10.90 | 75,042 | -0.19(-1.71%) |
Sep 20, 2023 | 11.32 | 11.55 | 11.06 | 11.09 | 88,608 | -0.32(-2.80%) |
Sep 19, 2023 | 11.82 | 11.90 | 11.31 | 11.41 | 98,438 | -0.31(-2.65%) |
Sep 18, 2023 | 11.75 | 11.93 | 11.57 | 11.72 | 91,280 | +0.11(+0.95%) |
Sep 15, 2023 | 11.98 | 11.98 | 11.50 | 11.61 | 201,874 | -0.39(-3.25%) |
Sep 14, 2023 | 11.90 | 12.05 | 11.82 | 12.00 | 91,914 | +0.34(+2.92%) |
Sep 13, 2023 | 12.21 | 12.21 | 11.52 | 11.66 | 229,110 | -0.59(-4.82%) |
Sep 12, 2023 | 11.73 | 12.32 | 11.69 | 12.25 | 225,170 | +0.60(+5.15%) |
Sep 11, 2023 | 11.70 | 11.99 | 11.54 | 11.65 | 143,101 | +0.01(+0.09%) |
Sep 08, 2023 | 11.60 | 12.14 | 11.51 | 11.64 | 189,432 | +0.06(+0.52%) |
Sep 07, 2023 | 11.50 | 11.74 | 11.26 | 11.58 | 216,188 | -0.02(-0.17%) |
Sep 06, 2023 | 11.65 | 11.91 | 11.28 | 11.60 | 142,030 | -0.08(-0.68%) |
Sep 05, 2023 | 11.74 | 12.12 | 11.60 | 11.68 | 188,311 | +0.07(+0.60%) |