Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.482 | 9.556 | 9.284 | 9.314 | 8,457,255 | -0.16(-1.67%) |
Nov 29, 2023 | 9.225 | 9.591 | 9.205 | 9.472 | 9,990,700 | +0.33(+3.57%) |
Nov 28, 2023 | 9.076 | 9.155 | 8.928 | 9.146 | 8,184,290 | +0.04(+0.43%) |
Nov 27, 2023 | 9.007 | 9.136 | 8.967 | 9.106 | 5,326,003 | +0.03(+0.33%) |
Nov 24, 2023 | 9.056 | 9.096 | 8.997 | 9.076 | 1,729,316 | +0.04(+0.44%) |
Nov 22, 2023 | 9.037 | 9.101 | 8.948 | 9.037 | 6,218,134 | +0.06(+0.66%) |
Nov 21, 2023 | 9.116 | 9.165 | 8.928 | 8.977 | 6,164,239 | -0.23(-2.47%) |
Nov 20, 2023 | 9.155 | 9.254 | 9.106 | 9.205 | 5,884,220 | +0.02(+0.22%) |
Nov 17, 2023 | 9.037 | 9.205 | 8.977 | 9.185 | 6,791,166 | +0.21(+2.32%) |
Nov 16, 2023 | 9.225 | 9.343 | 8.928 | 8.977 | 11,196,938 | -0.27(-2.89%) |
Nov 15, 2023 | 9.027 | 9.447 | 8.997 | 9.245 | 11,612,052 | +0.24(+2.64%) |
Nov 14, 2023 | 8.918 | 9.175 | 8.814 | 9.007 | 13,642,930 | +0.05(+0.55%) |
Nov 13, 2023 | 9.096 | 9.170 | 8.858 | 8.957 | 10,949,486 | -0.25(-2.69%) |
Nov 10, 2023 | 9.175 | 9.215 | 8.948 | 9.205 | 8,871,846 | +0.13(+1.42%) |
Nov 09, 2023 | 9.393 | 9.442 | 9.047 | 9.076 | 7,737,413 | -0.32(-3.37%) |
Nov 08, 2023 | 9.561 | 9.561 | 9.334 | 9.393 | 6,890,773 | -0.13(-1.35%) |
Nov 07, 2023 | 9.551 | 9.591 | 9.467 | 9.522 | 7,810,142 | -0.06(-0.62%) |
Nov 06, 2023 | 9.650 | 9.688 | 9.517 | 9.581 | 10,491,421 | -0.02(-0.21%) |
Nov 03, 2023 | 9.799 | 9.957 | 9.571 | 9.601 | 12,528,963 | -0.02(-0.21%) |
Nov 02, 2023 | 9.329 | 9.621 | 9.329 | 9.621 | 11,394,805 | +0.39(+4.21%) |
Nov 01, 2023 | 9.222 | 9.261 | 9.022 | 9.232 | 12,028,526 | +0.01(+0.11%) |
Oct 31, 2023 | 9.339 | 9.407 | 9.183 | 9.222 | 11,135,652 | -0.09(-0.94%) |
Oct 30, 2023 | 9.115 | 9.407 | 8.872 | 9.309 | 14,010,473 | +0.29(+3.24%) |
Oct 27, 2023 | 9.455 | 9.691 | 8.876 | 9.018 | 19,825,188 | -0.58(-6.08%) |
Oct 26, 2023 | 9.893 | 9.981 | 9.275 | 9.601 | 21,361,424 | -0.22(-2.28%) |
Oct 25, 2023 | 9.874 | 9.981 | 9.757 | 9.825 | 12,313,762 | -0.20(-2.04%) |
Oct 24, 2023 | 9.864 | 10.09 | 9.859 | 10.03 | 11,268,551 | +0.20(+2.08%) |
Oct 23, 2023 | 9.747 | 9.946 | 9.737 | 9.825 | 10,960,155 | +0.00(+0.00%) |
Oct 20, 2023 | 10.12 | 10.15 | 9.805 | 9.825 | 11,655,247 | -0.36(-3.53%) |
Oct 19, 2023 | 10.18 | 10.47 | 10.14 | 10.18 | 8,706,366 | +0.00(+0.00%) |
Oct 18, 2023 | 10.42 | 10.44 | 10.17 | 10.18 | 7,361,549 | -0.38(-3.59%) |
Oct 17, 2023 | 10.38 | 10.68 | 10.37 | 10.56 | 9,915,322 | +0.12(+1.12%) |
Oct 16, 2023 | 10.34 | 10.45 | 10.28 | 10.45 | 5,661,699 | +0.23(+2.29%) |
Oct 13, 2023 | 10.42 | 10.46 | 10.21 | 10.21 | 7,323,941 | -0.12(-1.13%) |
Oct 12, 2023 | 10.63 | 10.64 | 10.26 | 10.33 | 6,796,880 | -0.29(-2.75%) |
Oct 11, 2023 | 10.62 | 10.73 | 10.48 | 10.62 | 6,440,547 | -0.02(-0.18%) |
Oct 10, 2023 | 10.66 | 10.81 | 10.50 | 10.64 | 10,042,288 | +0.01(+0.09%) |
Oct 09, 2023 | 10.64 | 10.74 | 10.52 | 10.63 | 5,407,362 | -0.02(-0.18%) |
Oct 06, 2023 | 10.68 | 10.91 | 10.51 | 10.65 | 8,903,558 | -0.20(-1.88%) |
Oct 05, 2023 | 10.54 | 10.88 | 10.54 | 10.86 | 13,439,420 | +0.25(+2.39%) |
Oct 04, 2023 | 10.46 | 10.61 | 10.34 | 10.60 | 8,743,505 | +0.15(+1.40%) |
Oct 03, 2023 | 10.67 | 10.70 | 10.34 | 10.46 | 12,879,252 | -0.27(-2.54%) |
Oct 02, 2023 | 11.01 | 11.06 | 10.46 | 10.73 | 14,175,913 | -0.30(-2.73%) |
Sep 29, 2023 | 10.91 | 11.19 | 10.88 | 11.03 | 7,613,790 | +0.06(+0.53%) |
Sep 28, 2023 | 11.04 | 11.10 | 10.89 | 10.97 | 8,577,853 | -0.07(-0.62%) |
Sep 27, 2023 | 11.00 | 11.09 | 10.87 | 11.04 | 7,181,541 | +0.09(+0.80%) |
Sep 26, 2023 | 10.89 | 11.32 | 10.82 | 10.95 | 14,038,306 | -0.01(-0.09%) |
Sep 25, 2023 | 10.70 | 10.97 | 10.89 | 10.96 | 7,430,405 | +0.14(+1.26%) |
Sep 22, 2023 | 10.84 | 10.92 | 10.81 | 10.83 | 8,155,019 | +0.04(+0.36%) |
Sep 21, 2023 | 10.92 | 11.09 | 10.78 | 10.79 | 8,607,529 | -0.22(-2.03%) |
Sep 20, 2023 | 11.36 | 11.36 | 11.01 | 11.01 | 7,195,738 | -0.26(-2.33%) |
Sep 19, 2023 | 11.25 | 11.29 | 11.16 | 11.27 | 6,711,725 | +0.07(+0.61%) |
Sep 18, 2023 | 11.32 | 11.35 | 11.20 | 11.21 | 6,154,962 | -0.17(-1.45%) |
Sep 15, 2023 | 11.40 | 11.46 | 11.23 | 11.37 | 18,877,078 | -0.18(-1.60%) |
Sep 14, 2023 | 11.50 | 11.62 | 11.45 | 11.56 | 6,129,189 | +0.19(+1.71%) |
Sep 13, 2023 | 11.68 | 11.70 | 11.27 | 11.36 | 7,615,257 | -0.26(-2.26%) |
Sep 12, 2023 | 11.66 | 11.85 | 11.59 | 11.62 | 5,868,380 | -0.01(-0.08%) |
Sep 11, 2023 | 11.67 | 11.84 | 11.58 | 11.63 | 5,090,171 | +0.08(+0.67%) |
Sep 08, 2023 | 11.48 | 11.66 | 11.39 | 11.56 | 7,145,152 | +0.13(+1.11%) |
Sep 07, 2023 | 11.41 | 11.54 | 11.38 | 11.43 | 7,896,669 | -0.11(-0.93%) |
Sep 06, 2023 | 11.66 | 11.79 | 11.46 | 11.54 | 5,654,848 | -0.15(-1.25%) |
Sep 05, 2023 | 11.85 | 11.88 | 11.58 | 11.68 | 9,190,592 | -0.30(-2.52%) |