Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.890 | 8.890 | 8.460 | 8.480 | 1,105,201 | -0.41(-4.61%) |
Nov 29, 2023 | 8.850 | 9.220 | 8.730 | 8.890 | 923,178 | +0.09(+1.02%) |
Nov 28, 2023 | 8.700 | 8.840 | 8.520 | 8.800 | 575,930 | +0.06(+0.69%) |
Nov 27, 2023 | 8.640 | 8.845 | 8.510 | 8.740 | 775,111 | +0.13(+1.51%) |
Nov 24, 2023 | 8.550 | 8.710 | 8.470 | 8.610 | 280,788 | +0.11(+1.29%) |
Nov 22, 2023 | 8.580 | 8.580 | 8.290 | 8.500 | 597,368 | +0.18(+2.16%) |
Nov 21, 2023 | 8.490 | 8.690 | 8.300 | 8.320 | 739,208 | -0.20(-2.35%) |
Nov 20, 2023 | 8.570 | 8.690 | 8.370 | 8.520 | 762,101 | -0.01(-0.12%) |
Nov 17, 2023 | 8.430 | 8.680 | 8.370 | 8.530 | 1,105,238 | +0.25(+3.02%) |
Nov 16, 2023 | 8.230 | 8.390 | 8.040 | 8.280 | 821,191 | -0.02(-0.24%) |
Nov 15, 2023 | 8.440 | 8.710 | 8.280 | 8.300 | 962,515 | -0.15(-1.78%) |
Nov 14, 2023 | 7.870 | 8.650 | 7.870 | 8.450 | 1,725,764 | +0.87(+11.48%) |
Nov 13, 2023 | 6.770 | 7.660 | 6.760 | 7.580 | 1,190,009 | +0.70(+10.17%) |
Nov 10, 2023 | 6.720 | 6.965 | 6.515 | 6.880 | 1,450,869 | +0.07(+1.03%) |
Nov 09, 2023 | 6.540 | 6.890 | 6.430 | 6.810 | 1,890,650 | +0.31(+4.77%) |
Nov 08, 2023 | 7.230 | 7.265 | 6.370 | 6.500 | 2,441,110 | -1.19(-15.47%) |
Nov 07, 2023 | 8.020 | 8.110 | 6.970 | 7.690 | 1,929,067 | -0.76(-8.99%) |
Nov 06, 2023 | 8.550 | 8.680 | 8.325 | 8.450 | 1,749,678 | -0.02(-0.24%) |
Nov 03, 2023 | 7.970 | 8.630 | 7.670 | 8.470 | 1,688,759 | +0.87(+11.45%) |
Nov 02, 2023 | 7.300 | 7.600 | 7.200 | 7.600 | 961,626 | +0.44(+6.15%) |
Nov 01, 2023 | 7.410 | 7.450 | 6.920 | 7.160 | 1,319,598 | -0.17(-2.32%) |
Oct 31, 2023 | 7.410 | 7.500 | 7.220 | 7.330 | 873,909 | -0.10(-1.35%) |
Oct 30, 2023 | 7.470 | 7.520 | 7.210 | 7.430 | 781,117 | +0.03(+0.41%) |
Oct 27, 2023 | 7.500 | 7.740 | 7.300 | 7.400 | 1,232,656 | +0.07(+0.95%) |
Oct 26, 2023 | 7.180 | 7.605 | 7.110 | 7.330 | 825,174 | +0.15(+2.09%) |
Oct 25, 2023 | 7.400 | 7.440 | 7.110 | 7.180 | 1,293,815 | -0.38(-5.03%) |
Oct 24, 2023 | 7.490 | 7.810 | 7.490 | 7.560 | 1,004,789 | +0.07(+0.93%) |
Oct 23, 2023 | 7.570 | 7.710 | 7.440 | 7.490 | 862,890 | -0.15(-1.96%) |
Oct 20, 2023 | 7.810 | 7.940 | 7.595 | 7.640 | 926,490 | -0.06(-0.78%) |
Oct 19, 2023 | 7.540 | 7.940 | 7.350 | 7.700 | 1,000,641 | +0.18(+2.39%) |
Oct 18, 2023 | 7.400 | 7.780 | 7.280 | 7.520 | 982,203 | +0.01(+0.13%) |
Oct 17, 2023 | 7.050 | 7.550 | 7.050 | 7.510 | 1,735,144 | +0.31(+4.31%) |
Oct 16, 2023 | 7.500 | 7.450 | 7.100 | 7.200 | 1,654,117 | -0.24(-3.23%) |
Oct 13, 2023 | 7.520 | 7.635 | 7.310 | 7.440 | 1,071,327 | -0.07(-0.93%) |
Oct 12, 2023 | 7.580 | 7.850 | 7.330 | 7.510 | 1,620,534 | -0.03(-0.33%) |
Oct 11, 2023 | 8.220 | 8.290 | 7.390 | 7.535 | 1,597,303 | -0.88(-10.40%) |
Oct 10, 2023 | 7.640 | 8.430 | 7.575 | 8.410 | 1,401,445 | +0.85(+11.24%) |
Oct 09, 2023 | 7.880 | 7.995 | 7.510 | 7.560 | 1,439,532 | -0.42(-5.26%) |
Oct 06, 2023 | 7.920 | 8.060 | 7.655 | 7.980 | 2,429,215 | -0.06(-0.81%) |
Oct 05, 2023 | 8.410 | 8.530 | 8.030 | 8.045 | 1,520,116 | -0.42(-4.91%) |
Oct 04, 2023 | 8.520 | 8.520 | 8.155 | 8.460 | 1,003,160 | +0.05(+0.59%) |
Oct 03, 2023 | 8.900 | 9.001 | 8.395 | 8.410 | 1,335,749 | -0.56(-6.24%) |
Oct 02, 2023 | 9.090 | 9.100 | 8.950 | 8.970 | 919,281 | -0.13(-1.43%) |
Sep 29, 2023 | 8.920 | 9.115 | 8.770 | 9.100 | 1,331,045 | +0.26(+2.94%) |
Sep 28, 2023 | 8.800 | 9.010 | 8.650 | 8.840 | 1,106,369 | +0.06(+0.68%) |
Sep 27, 2023 | 8.770 | 8.940 | 8.620 | 8.780 | 1,042,034 | +0.03(+0.34%) |
Sep 26, 2023 | 8.670 | 8.760 | 8.505 | 8.750 | 959,253 | -0.05(-0.57%) |
Sep 25, 2023 | 8.500 | 8.905 | 8.750 | 8.800 | 1,160,738 | +0.20(+2.33%) |
Sep 22, 2023 | 8.610 | 8.770 | 8.410 | 8.600 | 1,474,511 | -0.06(-0.69%) |
Sep 21, 2023 | 8.880 | 8.900 | 8.505 | 8.660 | 2,128,942 | -0.28(-3.13%) |
Sep 20, 2023 | 9.460 | 9.520 | 8.840 | 8.940 | 1,714,908 | -0.62(-6.49%) |
Sep 19, 2023 | 9.530 | 9.680 | 9.453 | 9.560 | 1,215,005 | +0.02(+0.21%) |
Sep 18, 2023 | 9.880 | 9.920 | 9.505 | 9.540 | 1,088,241 | -0.20(-2.05%) |
Sep 15, 2023 | 9.700 | 9.923 | 9.560 | 9.740 | 5,660,024 | +0.02(+0.21%) |
Sep 14, 2023 | 10.30 | 10.40 | 9.670 | 9.720 | 1,911,503 | -0.42(-4.14%) |
Sep 13, 2023 | 10.62 | 10.84 | 10.08 | 10.14 | 1,041,938 | -0.47(-4.43%) |
Sep 12, 2023 | 10.64 | 10.91 | 10.59 | 10.61 | 725,796 | -0.08(-0.75%) |
Sep 11, 2023 | 10.86 | 11.04 | 10.64 | 10.69 | 735,101 | -0.09(-0.83%) |
Sep 08, 2023 | 10.63 | 11.00 | 10.29 | 10.78 | 1,672,176 | +0.12(+1.13%) |
Sep 07, 2023 | 11.01 | 11.07 | 10.45 | 10.66 | 1,173,931 | -0.41(-3.70%) |
Sep 06, 2023 | 10.98 | 11.16 | 10.87 | 11.07 | 759,736 | +0.14(+1.28%) |
Sep 05, 2023 | 11.69 | 11.74 | 10.76 | 10.93 | 1,736,715 | -0.86(-7.29%) |