Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.56 | 10.56 | 10.26 | 10.36 | 1,725,577 | -0.31(-2.91%) |
Nov 29, 2023 | 10.85 | 11.12 | 10.63 | 10.67 | 1,054,058 | -0.26(-2.38%) |
Nov 28, 2023 | 10.73 | 11.01 | 10.66 | 10.93 | 776,588 | +0.19(+1.77%) |
Nov 27, 2023 | 10.54 | 10.75 | 10.42 | 10.74 | 707,614 | +0.08(+0.75%) |
Nov 24, 2023 | 10.43 | 10.76 | 10.37 | 10.66 | 451,928 | +0.08(+0.76%) |
Nov 22, 2023 | 10.81 | 10.99 | 10.55 | 10.58 | 1,309,193 | +0.14(+1.34%) |
Nov 21, 2023 | 10.64 | 10.77 | 10.32 | 10.44 | 1,010,840 | -0.37(-3.42%) |
Nov 20, 2023 | 10.67 | 10.84 | 10.61 | 10.81 | 873,832 | +0.16(+1.50%) |
Nov 17, 2023 | 10.58 | 10.90 | 10.51 | 10.65 | 1,317,305 | +0.18(+1.72%) |
Nov 16, 2023 | 10.67 | 10.87 | 10.19 | 10.47 | 2,349,602 | -0.19(-1.78%) |
Nov 15, 2023 | 10.40 | 11.26 | 10.39 | 10.66 | 1,943,841 | +0.34(+3.29%) |
Nov 14, 2023 | 10.06 | 10.37 | 9.880 | 10.32 | 2,699,672 | +0.94(+10.02%) |
Nov 13, 2023 | 9.410 | 9.490 | 9.200 | 9.380 | 1,595,553 | +0.07(+0.75%) |
Nov 10, 2023 | 9.320 | 9.525 | 9.110 | 9.310 | 2,602,586 | +0.45(+5.08%) |
Nov 09, 2023 | 9.090 | 9.370 | 8.760 | 8.860 | 2,402,502 | +0.00(+0.00%) |
Nov 08, 2023 | 9.040 | 9.055 | 8.670 | 8.860 | 2,057,598 | +0.09(+1.03%) |
Nov 07, 2023 | 8.350 | 8.820 | 8.240 | 8.770 | 1,628,171 | +0.57(+6.95%) |
Nov 06, 2023 | 8.720 | 8.730 | 8.170 | 8.200 | 1,257,530 | -0.44(-5.09%) |
Nov 03, 2023 | 8.380 | 8.650 | 8.360 | 8.640 | 1,395,754 | +0.65(+8.14%) |
Nov 02, 2023 | 7.960 | 8.130 | 7.800 | 7.990 | 928,872 | +0.20(+2.57%) |
Nov 01, 2023 | 7.670 | 7.810 | 7.570 | 7.790 | 1,177,758 | +0.19(+2.50%) |
Oct 31, 2023 | 7.100 | 7.620 | 7.090 | 7.600 | 1,686,346 | +0.27(+3.68%) |
Oct 30, 2023 | 7.730 | 7.760 | 7.285 | 7.330 | 1,446,627 | -0.26(-3.43%) |
Oct 27, 2023 | 8.200 | 8.240 | 7.580 | 7.590 | 1,362,409 | -0.40(-5.01%) |
Oct 26, 2023 | 7.880 | 8.100 | 7.815 | 7.990 | 2,175,292 | +0.33(+4.31%) |
Oct 25, 2023 | 7.920 | 8.085 | 7.640 | 7.660 | 2,443,523 | -0.21(-2.67%) |
Oct 24, 2023 | 7.890 | 7.960 | 7.710 | 7.870 | 1,021,872 | +0.15(+1.94%) |
Oct 23, 2023 | 7.240 | 7.830 | 7.190 | 7.720 | 1,136,541 | +0.38(+5.18%) |
Oct 20, 2023 | 7.520 | 7.620 | 7.320 | 7.340 | 1,018,389 | -0.24(-3.17%) |
Oct 19, 2023 | 7.700 | 7.900 | 7.570 | 7.580 | 1,231,438 | -0.06(-0.79%) |
Oct 18, 2023 | 7.780 | 7.790 | 7.450 | 7.640 | 1,263,302 | -0.37(-4.62%) |
Oct 17, 2023 | 7.950 | 8.200 | 7.880 | 8.010 | 605,016 | -0.05(-0.62%) |
Oct 16, 2023 | 7.760 | 8.065 | 7.700 | 8.060 | 932,352 | +0.44(+5.77%) |
Oct 13, 2023 | 7.740 | 7.835 | 7.585 | 7.620 | 1,221,501 | -0.11(-1.42%) |
Oct 12, 2023 | 8.040 | 8.040 | 7.575 | 7.730 | 759,414 | -0.33(-4.09%) |
Oct 11, 2023 | 7.940 | 8.160 | 7.895 | 8.060 | 1,271,169 | +0.23(+2.94%) |
Oct 10, 2023 | 7.590 | 7.895 | 7.470 | 7.830 | 2,278,806 | +0.63(+8.75%) |
Oct 09, 2023 | 7.090 | 7.290 | 6.935 | 7.200 | 1,323,169 | -0.21(-2.83%) |
Oct 06, 2023 | 7.270 | 7.500 | 7.040 | 7.410 | 1,284,240 | -0.10(-1.33%) |
Oct 05, 2023 | 8.050 | 8.140 | 7.445 | 7.510 | 963,930 | -0.17(-2.21%) |
Oct 04, 2023 | 7.600 | 7.815 | 7.490 | 7.680 | 937,129 | +0.18(+2.40%) |
Oct 03, 2023 | 7.970 | 8.100 | 7.430 | 7.500 | 2,082,415 | -0.55(-6.83%) |
Oct 02, 2023 | 8.500 | 8.550 | 8.020 | 8.050 | 954,114 | -0.54(-6.29%) |
Sep 29, 2023 | 8.630 | 8.800 | 8.480 | 8.590 | 1,012,790 | +0.24(+2.87%) |
Sep 28, 2023 | 8.070 | 8.440 | 8.000 | 8.350 | 944,015 | +0.18(+2.20%) |
Sep 27, 2023 | 8.360 | 8.375 | 7.960 | 8.170 | 1,692,450 | -0.15(-1.80%) |
Sep 26, 2023 | 8.390 | 8.530 | 8.310 | 8.320 | 861,023 | -0.12(-1.42%) |
Sep 25, 2023 | 8.560 | 8.440 | 8.315 | 8.440 | 1,094,065 | -0.28(-3.21%) |
Sep 22, 2023 | 8.800 | 8.950 | 8.665 | 8.720 | 1,263,567 | -0.12(-1.36%) |
Sep 21, 2023 | 9.030 | 9.245 | 8.820 | 8.840 | 1,421,815 | -0.41(-4.43%) |
Sep 20, 2023 | 9.070 | 9.570 | 9.060 | 9.250 | 3,670,593 | +0.98(+11.85%) |
Sep 19, 2023 | 8.480 | 8.490 | 8.220 | 8.270 | 734,832 | -0.31(-3.61%) |
Sep 18, 2023 | 8.450 | 8.795 | 8.240 | 8.580 | 1,117,045 | +0.41(+5.02%) |
Sep 15, 2023 | 7.900 | 8.170 | 7.860 | 8.170 | 1,475,390 | +0.14(+1.74%) |
Sep 14, 2023 | 8.290 | 8.370 | 7.990 | 8.030 | 1,126,775 | -0.34(-4.06%) |
Sep 13, 2023 | 8.210 | 8.585 | 8.210 | 8.370 | 995,444 | +0.12(+1.45%) |
Sep 12, 2023 | 8.240 | 8.480 | 8.225 | 8.250 | 758,205 | +0.01(+0.12%) |
Sep 11, 2023 | 8.280 | 8.300 | 8.040 | 8.240 | 1,046,783 | +0.04(+0.49%) |
Sep 08, 2023 | 8.130 | 8.210 | 8.045 | 8.200 | 1,219,762 | +0.14(+1.74%) |
Sep 07, 2023 | 8.260 | 8.260 | 7.980 | 8.060 | 876,896 | -0.26(-3.12%) |
Sep 06, 2023 | 8.410 | 8.640 | 8.260 | 8.320 | 1,551,681 | -0.15(-1.77%) |
Sep 05, 2023 | 8.670 | 8.700 | 8.430 | 8.470 | 1,717,681 | -0.53(-5.89%) |