Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.970 | 10.18 | 9.910 | 10.08 | 2,982,739 | +0.13(+1.31%) |
Nov 29, 2023 | 9.910 | 10.15 | 9.910 | 9.950 | 5,340,952 | +0.10(+1.02%) |
Nov 28, 2023 | 9.600 | 9.870 | 9.562 | 9.850 | 2,806,953 | +0.22(+2.28%) |
Nov 27, 2023 | 9.650 | 9.725 | 9.543 | 9.630 | 3,035,572 | -0.03(-0.31%) |
Nov 24, 2023 | 9.580 | 9.805 | 9.580 | 9.660 | 3,018,585 | +0.02(+0.21%) |
Nov 22, 2023 | 9.270 | 9.690 | 9.220 | 9.640 | 5,860,295 | +0.52(+5.70%) |
Nov 21, 2023 | 9.210 | 9.230 | 9.095 | 9.120 | 5,448,275 | -0.19(-2.04%) |
Nov 20, 2023 | 9.130 | 9.350 | 9.070 | 9.310 | 6,386,018 | +0.25(+2.76%) |
Nov 17, 2023 | 8.950 | 9.350 | 8.790 | 9.060 | 12,759,032 | +0.42(+4.86%) |
Nov 16, 2023 | 8.680 | 8.775 | 8.485 | 8.640 | 5,573,566 | -0.09(-1.03%) |
Nov 15, 2023 | 8.410 | 8.820 | 8.390 | 8.730 | 4,970,704 | +0.33(+3.93%) |
Nov 14, 2023 | 8.500 | 8.580 | 8.335 | 8.400 | 3,857,326 | +0.16(+1.94%) |
Nov 13, 2023 | 7.830 | 8.275 | 7.810 | 8.240 | 5,809,736 | +0.47(+6.05%) |
Nov 10, 2023 | 7.480 | 7.838 | 7.420 | 7.770 | 3,338,521 | +0.35(+4.72%) |
Nov 09, 2023 | 7.550 | 7.605 | 7.290 | 7.420 | 3,136,883 | -0.01(-0.13%) |
Nov 08, 2023 | 7.430 | 7.550 | 7.300 | 7.430 | 3,453,441 | -0.09(-1.20%) |
Nov 07, 2023 | 7.520 | 7.620 | 7.420 | 7.520 | 2,818,934 | -0.01(-0.13%) |
Nov 06, 2023 | 7.770 | 7.859 | 7.505 | 7.530 | 2,446,071 | -0.21(-2.71%) |
Nov 03, 2023 | 7.600 | 7.910 | 7.480 | 7.740 | 4,204,752 | +0.39(+5.31%) |
Nov 02, 2023 | 7.300 | 7.390 | 7.110 | 7.350 | 2,889,291 | +0.21(+2.94%) |
Nov 01, 2023 | 7.030 | 7.175 | 6.930 | 7.140 | 3,722,353 | +0.08(+1.13%) |
Oct 31, 2023 | 7.010 | 7.150 | 6.980 | 7.060 | 2,285,044 | +0.01(+0.14%) |
Oct 30, 2023 | 7.140 | 7.250 | 6.990 | 7.050 | 2,846,879 | +0.00(+0.00%) |
Oct 27, 2023 | 7.330 | 7.330 | 7.025 | 7.050 | 2,258,797 | -0.21(-2.89%) |
Oct 26, 2023 | 7.300 | 7.500 | 7.150 | 7.260 | 4,486,161 | -0.13(-1.76%) |
Oct 25, 2023 | 7.410 | 7.500 | 7.220 | 7.390 | 2,666,141 | -0.19(-2.51%) |
Oct 24, 2023 | 7.790 | 8.010 | 7.530 | 7.580 | 3,026,394 | -0.09(-1.17%) |
Oct 23, 2023 | 7.430 | 7.790 | 7.375 | 7.670 | 4,468,796 | +0.13(+1.72%) |
Oct 20, 2023 | 7.790 | 7.790 | 7.470 | 7.540 | 4,815,579 | -0.26(-3.33%) |
Oct 19, 2023 | 7.650 | 8.025 | 7.490 | 7.800 | 6,620,793 | +0.24(+3.17%) |
Oct 18, 2023 | 7.630 | 7.680 | 7.240 | 7.560 | 10,594,233 | -0.24(-3.08%) |
Oct 17, 2023 | 7.640 | 7.910 | 7.630 | 7.800 | 12,749,323 | +0.09(+1.17%) |
Oct 16, 2023 | 8.000 | 8.020 | 7.640 | 7.710 | 8,789,577 | -0.19(-2.41%) |
Oct 13, 2023 | 8.230 | 8.257 | 7.880 | 7.900 | 5,948,885 | -0.32(-3.89%) |
Oct 12, 2023 | 8.490 | 8.490 | 8.140 | 8.220 | 2,765,474 | -0.23(-2.72%) |
Oct 11, 2023 | 8.630 | 8.785 | 8.360 | 8.450 | 2,841,274 | -0.25(-2.87%) |
Oct 10, 2023 | 8.290 | 8.710 | 8.250 | 8.700 | 4,667,181 | +0.47(+5.71%) |
Oct 09, 2023 | 8.160 | 8.290 | 8.040 | 8.230 | 3,804,223 | -0.22(-2.60%) |
Oct 06, 2023 | 8.380 | 8.570 | 8.045 | 8.450 | 3,821,547 | -0.04(-0.47%) |
Oct 05, 2023 | 8.450 | 8.505 | 8.270 | 8.490 | 3,854,006 | +0.01(+0.12%) |
Oct 04, 2023 | 8.210 | 8.490 | 8.151 | 8.480 | 4,077,631 | +0.38(+4.69%) |
Oct 03, 2023 | 8.470 | 8.585 | 8.040 | 8.100 | 2,786,679 | -0.55(-6.36%) |
Oct 02, 2023 | 8.580 | 8.759 | 8.550 | 8.650 | 2,700,953 | +0.04(+0.46%) |
Sep 29, 2023 | 8.740 | 8.955 | 8.500 | 8.610 | 2,664,717 | -0.05(-0.58%) |
Sep 28, 2023 | 8.370 | 8.670 | 8.290 | 8.660 | 2,459,270 | +0.26(+3.10%) |
Sep 27, 2023 | 8.410 | 8.530 | 8.340 | 8.400 | 3,146,506 | +0.09(+1.08%) |
Sep 26, 2023 | 8.120 | 8.450 | 8.120 | 8.310 | 2,981,171 | +0.07(+0.85%) |
Sep 25, 2023 | 8.220 | 8.330 | 8.235 | 8.240 | 2,432,703 | -0.11(-1.32%) |
Sep 22, 2023 | 8.430 | 8.500 | 8.290 | 8.350 | 3,108,137 | +0.08(+0.97%) |
Sep 21, 2023 | 8.360 | 8.460 | 8.240 | 8.270 | 3,583,483 | -0.24(-2.82%) |
Sep 20, 2023 | 8.750 | 8.785 | 8.500 | 8.510 | 2,216,737 | -0.13(-1.50%) |
Sep 19, 2023 | 8.840 | 8.889 | 8.590 | 8.640 | 2,023,907 | -0.22(-2.48%) |
Sep 18, 2023 | 9.030 | 9.070 | 8.820 | 8.860 | 1,658,099 | -0.15(-1.66%) |
Sep 15, 2023 | 9.390 | 9.690 | 8.940 | 9.010 | 4,755,604 | -0.13(-1.42%) |
Sep 14, 2023 | 9.210 | 9.225 | 8.880 | 9.140 | 3,035,735 | +0.07(+0.77%) |
Sep 13, 2023 | 9.060 | 9.080 | 8.649 | 9.070 | 3,802,660 | +0.09(+1.00%) |
Sep 12, 2023 | 8.930 | 9.070 | 8.900 | 8.980 | 2,630,485 | +0.03(+0.34%) |
Sep 11, 2023 | 8.750 | 9.010 | 8.710 | 8.950 | 3,260,074 | +0.33(+3.83%) |
Sep 08, 2023 | 8.550 | 8.689 | 8.445 | 8.620 | 2,977,817 | +0.05(+0.58%) |
Sep 07, 2023 | 8.610 | 8.660 | 8.471 | 8.570 | 2,476,342 | -0.17(-1.95%) |
Sep 06, 2023 | 8.950 | 9.010 | 8.735 | 8.740 | 4,095,467 | -0.24(-2.67%) |
Sep 05, 2023 | 9.180 | 9.240 | 8.960 | 8.980 | 2,616,108 | -0.35(-3.75%) |