Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.79 | 12.00 | 11.58 | 11.67 | 141,149 | -0.20(-1.68%) |
Nov 29, 2023 | 11.68 | 11.97 | 11.58 | 11.87 | 148,729 | +0.25(+2.15%) |
Nov 28, 2023 | 11.79 | 11.88 | 11.56 | 11.62 | 90,949 | -0.16(-1.36%) |
Nov 27, 2023 | 11.38 | 11.82 | 11.32 | 11.78 | 123,303 | +0.27(+2.35%) |
Nov 24, 2023 | 11.80 | 11.93 | 11.47 | 11.51 | 221,836 | -0.22(-1.88%) |
Nov 22, 2023 | 11.50 | 11.75 | 11.37 | 11.73 | 169,125 | +0.24(+2.09%) |
Nov 21, 2023 | 11.24 | 11.54 | 11.24 | 11.49 | 219,982 | +0.27(+2.41%) |
Nov 20, 2023 | 11.57 | 11.83 | 11.18 | 11.22 | 359,905 | -0.23(-2.01%) |
Nov 17, 2023 | 11.25 | 11.47 | 11.07 | 11.45 | 338,269 | +0.20(+1.78%) |
Nov 16, 2023 | 10.44 | 11.45 | 9.980 | 11.25 | 747,462 | +1.56(+16.10%) |
Nov 15, 2023 | 9.950 | 9.970 | 9.620 | 9.690 | 149,663 | -0.20(-2.02%) |
Nov 14, 2023 | 9.610 | 9.940 | 9.550 | 9.890 | 187,564 | +0.50(+5.32%) |
Nov 13, 2023 | 9.440 | 9.610 | 9.360 | 9.390 | 43,625 | -0.16(-1.68%) |
Nov 10, 2023 | 9.370 | 9.670 | 9.220 | 9.550 | 107,741 | +0.19(+2.03%) |
Nov 09, 2023 | 9.270 | 9.460 | 9.180 | 9.360 | 103,880 | +0.01(+0.11%) |
Nov 08, 2023 | 9.380 | 9.380 | 9.290 | 9.350 | 51,155 | +0.00(+0.00%) |
Nov 07, 2023 | 9.400 | 9.400 | 9.270 | 9.350 | 63,870 | +0.03(+0.32%) |
Nov 06, 2023 | 9.100 | 9.350 | 9.010 | 9.320 | 52,884 | +0.24(+2.64%) |
Nov 03, 2023 | 9.490 | 9.490 | 8.910 | 9.080 | 91,653 | -0.31(-3.30%) |
Nov 02, 2023 | 9.000 | 9.410 | 9.000 | 9.390 | 163,265 | +0.39(+4.33%) |
Nov 01, 2023 | 8.690 | 9.050 | 8.600 | 9.000 | 105,680 | +0.27(+3.09%) |
Oct 31, 2023 | 8.530 | 8.750 | 8.530 | 8.730 | 49,593 | +0.12(+1.39%) |
Oct 30, 2023 | 8.410 | 8.645 | 8.410 | 8.610 | 85,837 | +0.20(+2.38%) |
Oct 27, 2023 | 8.370 | 8.520 | 8.330 | 8.410 | 57,944 | +0.00(+0.00%) |
Oct 26, 2023 | 8.490 | 8.520 | 8.350 | 8.410 | 44,593 | +0.01(+0.12%) |
Oct 25, 2023 | 8.170 | 8.426 | 8.080 | 8.400 | 137,554 | +0.23(+2.82%) |
Oct 24, 2023 | 8.110 | 8.255 | 8.040 | 8.170 | 33,336 | +0.15(+1.87%) |
Oct 23, 2023 | 7.970 | 8.160 | 7.780 | 8.020 | 37,440 | +0.04(+0.50%) |
Oct 20, 2023 | 8.130 | 8.130 | 7.920 | 7.980 | 72,517 | -0.14(-1.72%) |
Oct 19, 2023 | 8.150 | 8.330 | 8.110 | 8.120 | 126,887 | -0.17(-2.05%) |
Oct 18, 2023 | 8.400 | 8.400 | 8.190 | 8.290 | 63,299 | -0.12(-1.43%) |
Oct 17, 2023 | 8.460 | 8.580 | 8.344 | 8.410 | 98,747 | -0.04(-0.47%) |
Oct 16, 2023 | 8.530 | 8.600 | 8.400 | 8.450 | 53,281 | +0.07(+0.84%) |
Oct 13, 2023 | 8.700 | 8.720 | 8.350 | 8.380 | 44,886 | -0.26(-3.01%) |
Oct 12, 2023 | 8.500 | 8.710 | 8.360 | 8.640 | 80,839 | +0.19(+2.25%) |
Oct 11, 2023 | 8.410 | 8.530 | 8.320 | 8.450 | 105,385 | +0.01(+0.12%) |
Oct 10, 2023 | 8.420 | 8.590 | 8.420 | 8.440 | 48,002 | +0.07(+0.84%) |
Oct 09, 2023 | 8.390 | 8.415 | 8.330 | 8.370 | 44,012 | -0.10(-1.18%) |
Oct 06, 2023 | 8.400 | 8.550 | 8.350 | 8.470 | 45,044 | +0.07(+0.83%) |
Oct 05, 2023 | 8.470 | 8.530 | 8.350 | 8.400 | 83,906 | -0.11(-1.29%) |
Oct 04, 2023 | 8.380 | 8.580 | 8.130 | 8.510 | 135,634 | +0.07(+0.83%) |
Oct 03, 2023 | 8.300 | 8.550 | 8.230 | 8.440 | 74,247 | +0.06(+0.72%) |
Oct 02, 2023 | 8.350 | 8.450 | 8.300 | 8.380 | 61,179 | +0.00(+0.00%) |
Sep 29, 2023 | 8.740 | 8.740 | 8.290 | 8.380 | 64,762 | -0.37(-4.23%) |
Sep 28, 2023 | 8.650 | 8.810 | 8.500 | 8.750 | 88,409 | +0.10(+1.16%) |
Sep 27, 2023 | 8.570 | 8.810 | 8.540 | 8.650 | 198,428 | +0.13(+1.53%) |
Sep 26, 2023 | 8.500 | 8.730 | 8.500 | 8.520 | 61,549 | -0.04(-0.47%) |
Sep 25, 2023 | 8.330 | 8.590 | 8.470 | 8.560 | 74,258 | +0.21(+2.51%) |
Sep 22, 2023 | 8.430 | 8.510 | 8.280 | 8.350 | 75,897 | -0.09(-1.07%) |
Sep 21, 2023 | 8.420 | 8.620 | 8.380 | 8.440 | 88,056 | -0.06(-0.71%) |
Sep 20, 2023 | 8.500 | 8.590 | 8.460 | 8.500 | 84,562 | +0.07(+0.83%) |
Sep 19, 2023 | 8.400 | 8.480 | 8.345 | 8.430 | 57,269 | +0.04(+0.48%) |
Sep 18, 2023 | 8.520 | 8.590 | 8.280 | 8.390 | 57,935 | -0.08(-0.94%) |
Sep 15, 2023 | 8.400 | 8.510 | 8.240 | 8.470 | 332,119 | +0.02(+0.24%) |
Sep 14, 2023 | 8.460 | 8.554 | 8.270 | 8.450 | 62,068 | +0.00(+0.00%) |
Sep 13, 2023 | 8.600 | 8.700 | 8.420 | 8.450 | 90,519 | -0.11(-1.29%) |
Sep 12, 2023 | 8.590 | 8.900 | 8.530 | 8.560 | 235,191 | -0.05(-0.58%) |
Sep 11, 2023 | 8.570 | 8.640 | 8.460 | 8.610 | 104,051 | +0.17(+2.01%) |
Sep 08, 2023 | 8.050 | 8.570 | 7.980 | 8.440 | 228,605 | +0.38(+4.71%) |
Sep 07, 2023 | 7.960 | 8.100 | 7.855 | 8.060 | 284,307 | +0.16(+2.03%) |
Sep 06, 2023 | 7.710 | 8.010 | 7.710 | 7.900 | 80,853 | +0.18(+2.33%) |
Sep 05, 2023 | 8.030 | 8.050 | 7.700 | 7.720 | 80,497 | -0.32(-3.98%) |