Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.788 | 9.867 | 9.729 | 9.847 | 256,368 | +0.06(+0.60%) |
Nov 29, 2023 | 9.818 | 9.955 | 9.778 | 9.788 | 257,962 | +0.04(+0.40%) |
Nov 28, 2023 | 9.690 | 9.788 | 9.611 | 9.749 | 189,402 | +0.05(+0.51%) |
Nov 27, 2023 | 9.592 | 9.739 | 9.572 | 9.700 | 228,216 | +0.09(+0.92%) |
Nov 24, 2023 | 9.611 | 9.710 | 9.552 | 9.611 | 157,766 | +0.00(+0.00%) |
Nov 22, 2023 | 9.641 | 9.680 | 9.564 | 9.611 | 183,922 | +0.05(+0.51%) |
Nov 21, 2023 | 9.621 | 9.621 | 9.508 | 9.562 | 286,165 | -0.07(-0.71%) |
Nov 20, 2023 | 9.552 | 9.646 | 9.474 | 9.631 | 320,843 | +0.08(+0.82%) |
Nov 17, 2023 | 9.680 | 9.708 | 9.546 | 9.552 | 313,835 | -0.02(-0.21%) |
Nov 16, 2023 | 9.660 | 9.749 | 9.562 | 9.572 | 356,211 | -0.02(-0.20%) |
Nov 15, 2023 | 9.641 | 9.739 | 9.552 | 9.592 | 383,627 | -0.09(-0.91%) |
Nov 14, 2023 | 9.366 | 9.714 | 9.356 | 9.680 | 498,350 | +0.64(+7.06%) |
Nov 13, 2023 | 8.963 | 9.160 | 8.933 | 9.042 | 336,496 | -0.04(-0.43%) |
Nov 10, 2023 | 8.924 | 9.116 | 8.875 | 9.081 | 252,582 | +0.17(+1.87%) |
Nov 09, 2023 | 9.130 | 9.130 | 8.914 | 8.914 | 265,294 | -0.15(-1.63%) |
Nov 08, 2023 | 8.963 | 9.106 | 8.959 | 9.062 | 281,460 | +0.08(+0.87%) |
Nov 07, 2023 | 9.150 | 9.150 | 8.924 | 8.983 | 362,382 | -0.05(-0.54%) |
Nov 06, 2023 | 9.101 | 9.111 | 8.992 | 9.032 | 219,594 | -0.12(-1.29%) |
Nov 03, 2023 | 9.111 | 9.248 | 9.071 | 9.150 | 351,104 | +0.16(+1.75%) |
Nov 02, 2023 | 8.836 | 9.013 | 8.793 | 8.993 | 285,873 | +0.35(+4.09%) |
Nov 01, 2023 | 8.522 | 8.639 | 8.463 | 8.639 | 257,858 | +0.14(+1.62%) |
Oct 31, 2023 | 8.414 | 8.522 | 8.374 | 8.502 | 254,914 | +0.13(+1.52%) |
Oct 30, 2023 | 8.345 | 8.433 | 8.256 | 8.374 | 210,052 | +0.07(+0.83%) |
Oct 27, 2023 | 8.374 | 8.374 | 8.266 | 8.306 | 285,792 | -0.04(-0.47%) |
Oct 26, 2023 | 8.325 | 8.423 | 8.296 | 8.345 | 172,019 | +0.07(+0.83%) |
Oct 25, 2023 | 8.355 | 8.394 | 8.257 | 8.276 | 314,925 | -0.15(-1.75%) |
Oct 24, 2023 | 8.453 | 8.530 | 8.350 | 8.423 | 327,436 | +0.06(+0.70%) |
Oct 23, 2023 | 8.453 | 8.541 | 8.355 | 8.365 | 319,802 | -0.16(-1.84%) |
Oct 20, 2023 | 8.571 | 8.664 | 8.502 | 8.522 | 307,481 | -0.01(-0.12%) |
Oct 19, 2023 | 8.590 | 8.738 | 8.522 | 8.531 | 263,345 | -0.10(-1.14%) |
Oct 18, 2023 | 8.816 | 8.836 | 8.630 | 8.630 | 141,158 | -0.27(-3.09%) |
Oct 17, 2023 | 8.708 | 8.924 | 8.708 | 8.905 | 296,321 | +0.14(+1.57%) |
Oct 16, 2023 | 8.836 | 8.865 | 8.703 | 8.767 | 198,118 | -0.01(-0.11%) |
Oct 13, 2023 | 8.826 | 8.826 | 8.708 | 8.777 | 155,758 | -0.05(-0.56%) |
Oct 12, 2023 | 8.993 | 8.993 | 8.747 | 8.826 | 207,601 | -0.17(-1.86%) |
Oct 11, 2023 | 8.993 | 9.120 | 8.924 | 8.993 | 402,649 | +0.12(+1.33%) |
Oct 10, 2023 | 8.669 | 8.973 | 8.644 | 8.875 | 549,016 | +0.25(+2.84%) |
Oct 09, 2023 | 8.473 | 8.689 | 8.473 | 8.630 | 362,006 | +0.09(+1.03%) |
Oct 06, 2023 | 8.561 | 8.659 | 8.473 | 8.541 | 365,446 | -0.10(-1.14%) |
Oct 05, 2023 | 8.561 | 8.649 | 8.541 | 8.639 | 275,840 | +0.08(+0.92%) |
Oct 04, 2023 | 8.492 | 8.576 | 8.425 | 8.561 | 307,685 | +0.10(+1.16%) |
Oct 03, 2023 | 8.649 | 8.669 | 8.443 | 8.463 | 366,770 | -0.24(-2.71%) |
Oct 02, 2023 | 8.826 | 8.826 | 8.630 | 8.698 | 336,751 | -0.11(-1.23%) |
Sep 29, 2023 | 8.865 | 8.924 | 8.669 | 8.806 | 367,938 | +0.05(+0.56%) |
Sep 28, 2023 | 8.610 | 8.806 | 8.610 | 8.757 | 221,458 | +0.13(+1.48%) |
Sep 27, 2023 | 8.698 | 8.797 | 8.605 | 8.630 | 288,513 | -0.03(-0.34%) |
Sep 26, 2023 | 8.787 | 8.865 | 8.635 | 8.659 | 313,055 | -0.21(-2.33%) |
Sep 25, 2023 | 8.806 | 8.865 | 8.806 | 8.865 | 188,936 | +0.03(+0.33%) |
Sep 22, 2023 | 8.885 | 9.003 | 8.836 | 8.836 | 220,340 | -0.04(-0.44%) |
Sep 21, 2023 | 9.052 | 9.111 | 8.865 | 8.875 | 357,168 | -0.28(-3.11%) |
Sep 20, 2023 | 9.227 | 9.390 | 9.150 | 9.160 | 366,882 | +0.01(+0.10%) |
Sep 19, 2023 | 9.112 | 9.190 | 9.083 | 9.150 | 254,198 | +0.07(+0.74%) |
Sep 18, 2023 | 9.227 | 9.227 | 9.083 | 9.083 | 282,276 | -0.14(-1.56%) |
Sep 15, 2023 | 9.371 | 9.409 | 9.208 | 9.227 | 840,326 | -0.21(-2.24%) |
Sep 14, 2023 | 9.285 | 9.563 | 9.256 | 9.438 | 500,598 | +0.26(+2.82%) |
Sep 13, 2023 | 9.198 | 9.284 | 9.160 | 9.179 | 245,720 | -0.02(-0.21%) |
Sep 12, 2023 | 9.121 | 9.275 | 9.121 | 9.198 | 199,295 | +0.03(+0.31%) |
Sep 11, 2023 | 9.121 | 9.198 | 9.053 | 9.169 | 392,584 | +0.12(+1.27%) |
Sep 08, 2023 | 9.093 | 9.145 | 8.958 | 9.054 | 245,920 | +0.00(+0.00%) |
Sep 07, 2023 | 9.102 | 9.138 | 9.016 | 9.054 | 293,650 | -0.05(-0.53%) |
Sep 06, 2023 | 9.102 | 9.141 | 9.011 | 9.102 | 228,811 | +0.03(+0.32%) |
Sep 05, 2023 | 9.217 | 9.260 | 9.073 | 9.073 | 288,058 | -0.21(-2.28%) |