Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.28 | 11.28 | 10.65 | 10.74 | 14,528 | -0.50(-4.45%) |
Nov 29, 2023 | 11.20 | 11.39 | 11.13 | 11.24 | 25,032 | +0.04(+0.36%) |
Nov 28, 2023 | 11.10 | 11.41 | 10.96 | 11.20 | 41,814 | +0.09(+0.81%) |
Nov 27, 2023 | 10.68 | 11.32 | 10.68 | 11.11 | 33,043 | +0.14(+1.28%) |
Nov 24, 2023 | 10.83 | 11.00 | 10.68 | 10.97 | 11,648 | +0.17(+1.57%) |
Nov 22, 2023 | 10.93 | 10.97 | 10.79 | 10.80 | 17,673 | -0.01(-0.09%) |
Nov 21, 2023 | 10.60 | 10.99 | 10.60 | 10.81 | 32,086 | +0.04(+0.37%) |
Nov 20, 2023 | 10.49 | 10.81 | 10.06 | 10.77 | 58,062 | +0.20(+1.89%) |
Nov 17, 2023 | 10.32 | 10.61 | 10.20 | 10.57 | 35,498 | +0.35(+3.42%) |
Nov 16, 2023 | 10.06 | 10.35 | 9.750 | 10.22 | 32,166 | +0.16(+1.59%) |
Nov 15, 2023 | 10.14 | 10.39 | 10.04 | 10.06 | 26,679 | -0.10(-0.98%) |
Nov 14, 2023 | 9.750 | 10.21 | 9.525 | 10.16 | 59,096 | +0.70(+7.40%) |
Nov 13, 2023 | 9.410 | 9.620 | 9.210 | 9.460 | 31,649 | +0.17(+1.83%) |
Nov 10, 2023 | 9.130 | 9.320 | 8.915 | 9.290 | 17,569 | +0.24(+2.65%) |
Nov 09, 2023 | 9.260 | 9.290 | 8.910 | 9.050 | 21,541 | -0.18(-1.95%) |
Nov 08, 2023 | 9.480 | 9.480 | 9.090 | 9.230 | 17,700 | -0.20(-2.12%) |
Nov 07, 2023 | 9.250 | 9.570 | 9.220 | 9.430 | 26,034 | +0.17(+1.84%) |
Nov 06, 2023 | 9.380 | 9.390 | 9.143 | 9.260 | 17,595 | -0.08(-0.86%) |
Nov 03, 2023 | 9.390 | 9.730 | 9.300 | 9.340 | 27,373 | -0.04(-0.43%) |
Nov 02, 2023 | 8.850 | 9.500 | 8.850 | 9.380 | 34,966 | +0.49(+5.51%) |
Nov 01, 2023 | 9.100 | 9.244 | 8.850 | 8.890 | 19,717 | -0.28(-3.05%) |
Oct 31, 2023 | 8.900 | 9.310 | 8.900 | 9.170 | 33,715 | +0.28(+3.15%) |
Oct 30, 2023 | 8.910 | 9.020 | 8.540 | 8.890 | 26,985 | +0.01(+0.11%) |
Oct 27, 2023 | 9.060 | 9.090 | 8.840 | 8.880 | 24,683 | -0.19(-2.09%) |
Oct 26, 2023 | 9.020 | 9.180 | 8.930 | 9.070 | 32,543 | +0.09(+1.00%) |
Oct 25, 2023 | 8.980 | 9.110 | 8.850 | 8.980 | 25,300 | -0.09(-0.99%) |
Oct 24, 2023 | 8.880 | 9.150 | 8.840 | 9.070 | 35,581 | +0.08(+0.89%) |
Oct 23, 2023 | 8.810 | 9.100 | 8.800 | 8.990 | 32,741 | +0.07(+0.78%) |
Oct 20, 2023 | 8.800 | 9.020 | 8.800 | 8.920 | 30,982 | +0.09(+1.02%) |
Oct 19, 2023 | 8.860 | 9.024 | 8.790 | 8.830 | 37,957 | -0.12(-1.34%) |
Oct 18, 2023 | 9.350 | 9.457 | 8.910 | 8.950 | 41,428 | -0.51(-5.39%) |
Oct 17, 2023 | 9.270 | 9.740 | 9.270 | 9.460 | 90,479 | +0.00(+0.00%) |
Oct 16, 2023 | 9.200 | 9.590 | 9.200 | 9.460 | 63,491 | +0.19(+2.05%) |
Oct 13, 2023 | 9.430 | 9.565 | 9.090 | 9.270 | 69,428 | -0.23(-2.42%) |
Oct 12, 2023 | 9.370 | 9.674 | 9.090 | 9.500 | 86,271 | +0.07(+0.74%) |
Oct 11, 2023 | 8.510 | 9.900 | 8.500 | 9.430 | 413,869 | +1.64(+21.05%) |
Oct 10, 2023 | 7.980 | 8.200 | 7.730 | 7.790 | 129,870 | -0.16(-2.01%) |
Oct 09, 2023 | 7.500 | 7.970 | 7.500 | 7.950 | 42,985 | +0.34(+4.47%) |
Oct 06, 2023 | 7.420 | 7.790 | 7.345 | 7.610 | 46,269 | +0.06(+0.79%) |
Oct 05, 2023 | 7.480 | 7.600 | 7.300 | 7.550 | 61,212 | +0.09(+1.21%) |
Oct 04, 2023 | 7.270 | 7.480 | 7.245 | 7.460 | 44,687 | +0.18(+2.47%) |
Oct 03, 2023 | 7.390 | 7.510 | 7.250 | 7.280 | 54,361 | -0.16(-2.15%) |
Oct 02, 2023 | 7.810 | 7.940 | 7.250 | 7.440 | 85,098 | -0.54(-6.77%) |
Sep 29, 2023 | 7.740 | 8.010 | 7.740 | 7.980 | 44,720 | +0.24(+3.10%) |
Sep 28, 2023 | 7.510 | 7.780 | 7.500 | 7.740 | 25,028 | +0.17(+2.25%) |
Sep 27, 2023 | 7.650 | 7.760 | 7.450 | 7.570 | 48,799 | -0.08(-1.05%) |
Sep 26, 2023 | 7.580 | 7.780 | 7.580 | 7.650 | 41,516 | +0.01(+0.13%) |
Sep 25, 2023 | 7.650 | 7.730 | 7.610 | 7.640 | 30,847 | -0.04(-0.52%) |
Sep 22, 2023 | 7.830 | 8.000 | 7.650 | 7.680 | 67,712 | -0.15(-1.92%) |
Sep 21, 2023 | 7.650 | 7.930 | 7.400 | 7.830 | 102,164 | +0.10(+1.29%) |
Sep 20, 2023 | 7.870 | 8.010 | 7.700 | 7.730 | 75,773 | -0.13(-1.72%) |
Sep 19, 2023 | 7.600 | 7.945 | 7.600 | 7.865 | 62,326 | +0.21(+2.81%) |
Sep 18, 2023 | 8.010 | 8.030 | 7.270 | 7.650 | 136,404 | -0.62(-7.50%) |
Sep 15, 2023 | 8.100 | 8.320 | 7.990 | 8.270 | 319,837 | +0.16(+1.97%) |
Sep 14, 2023 | 8.190 | 8.330 | 8.050 | 8.110 | 47,441 | -0.08(-0.98%) |
Sep 13, 2023 | 8.080 | 8.510 | 8.010 | 8.190 | 78,497 | +0.08(+0.99%) |
Sep 12, 2023 | 8.140 | 8.440 | 8.060 | 8.110 | 38,907 | -0.10(-1.22%) |
Sep 11, 2023 | 8.080 | 8.420 | 8.023 | 8.210 | 45,273 | +0.14(+1.73%) |
Sep 08, 2023 | 8.270 | 8.300 | 8.014 | 8.070 | 26,890 | -0.25(-3.00%) |
Sep 07, 2023 | 8.270 | 8.510 | 8.092 | 8.320 | 56,600 | +0.06(+0.73%) |
Sep 06, 2023 | 8.480 | 8.480 | 8.110 | 8.260 | 24,134 | -0.18(-2.13%) |
Sep 05, 2023 | 8.700 | 8.700 | 8.410 | 8.440 | 35,466 | -0.30(-3.43%) |