Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.280 | 9.545 | 9.220 | 9.320 | 1,965,068 | +0.14(+1.53%) |
Nov 29, 2023 | 9.290 | 9.350 | 9.172 | 9.180 | 1,547,167 | -0.03(-0.33%) |
Nov 28, 2023 | 9.300 | 9.320 | 9.125 | 9.210 | 1,265,185 | -0.04(-0.43%) |
Nov 27, 2023 | 9.200 | 9.300 | 9.130 | 9.250 | 1,343,058 | +0.02(+0.22%) |
Nov 24, 2023 | 9.230 | 9.375 | 9.210 | 9.230 | 561,485 | +0.05(+0.54%) |
Nov 22, 2023 | 9.100 | 9.220 | 9.020 | 9.180 | 1,419,435 | -0.10(-1.08%) |
Nov 21, 2023 | 9.260 | 9.365 | 9.182 | 9.280 | 865,141 | -0.10(-1.07%) |
Nov 20, 2023 | 9.440 | 9.490 | 9.315 | 9.380 | 1,137,544 | +0.05(+0.54%) |
Nov 17, 2023 | 9.090 | 9.420 | 9.090 | 9.330 | 2,314,055 | +0.29(+3.21%) |
Nov 16, 2023 | 9.510 | 9.580 | 8.980 | 9.040 | 2,668,746 | -0.54(-5.64%) |
Nov 15, 2023 | 9.690 | 10.04 | 9.560 | 9.580 | 1,782,394 | -0.22(-2.24%) |
Nov 14, 2023 | 9.770 | 9.840 | 9.590 | 9.800 | 1,893,516 | +0.13(+1.34%) |
Nov 13, 2023 | 9.680 | 9.790 | 9.580 | 9.670 | 1,656,151 | -0.03(-0.31%) |
Nov 10, 2023 | 9.620 | 9.790 | 9.533 | 9.700 | 1,757,529 | +0.22(+2.32%) |
Nov 09, 2023 | 9.540 | 9.695 | 9.430 | 9.480 | 2,631,630 | +0.02(+0.21%) |
Nov 08, 2023 | 9.370 | 9.635 | 9.345 | 9.460 | 2,566,108 | -0.01(-0.11%) |
Nov 07, 2023 | 9.820 | 9.820 | 9.405 | 9.470 | 3,447,914 | -0.50(-5.02%) |
Nov 06, 2023 | 10.26 | 10.27 | 9.880 | 9.970 | 1,837,929 | -0.22(-2.16%) |
Nov 03, 2023 | 10.30 | 10.41 | 10.17 | 10.19 | 1,767,800 | -0.05(-0.49%) |
Nov 02, 2023 | 9.910 | 10.28 | 9.910 | 10.24 | 2,449,085 | +0.37(+3.75%) |
Nov 01, 2023 | 9.850 | 9.875 | 9.550 | 9.870 | 2,205,240 | +0.07(+0.71%) |
Oct 31, 2023 | 9.720 | 9.845 | 9.630 | 9.800 | 2,087,968 | +0.03(+0.31%) |
Oct 30, 2023 | 10.00 | 10.10 | 9.640 | 9.770 | 1,513,294 | -0.10(-1.01%) |
Oct 27, 2023 | 10.04 | 10.15 | 9.750 | 9.870 | 2,861,033 | -0.11(-1.10%) |
Oct 26, 2023 | 10.02 | 10.12 | 9.795 | 9.980 | 2,654,204 | -0.07(-0.70%) |
Oct 25, 2023 | 10.30 | 10.45 | 10.04 | 10.05 | 2,916,153 | -0.37(-3.55%) |
Oct 24, 2023 | 9.820 | 10.70 | 9.500 | 10.42 | 6,097,728 | +0.29(+2.86%) |
Oct 23, 2023 | 10.30 | 10.30 | 10.04 | 10.13 | 3,129,190 | -0.25(-2.41%) |
Oct 20, 2023 | 10.59 | 10.66 | 10.24 | 10.38 | 2,170,526 | -0.24(-2.26%) |
Oct 19, 2023 | 10.81 | 10.85 | 10.52 | 10.62 | 2,021,176 | -0.26(-2.39%) |
Oct 18, 2023 | 10.93 | 11.07 | 10.81 | 10.88 | 921,741 | +0.04(+0.37%) |
Oct 17, 2023 | 10.74 | 11.09 | 10.74 | 10.84 | 1,895,034 | +0.04(+0.37%) |
Oct 16, 2023 | 10.76 | 10.88 | 10.66 | 10.80 | 1,840,946 | +0.06(+0.56%) |
Oct 13, 2023 | 11.01 | 11.04 | 10.69 | 10.74 | 2,329,371 | -0.05(-0.46%) |
Oct 12, 2023 | 11.06 | 11.15 | 10.73 | 10.79 | 1,372,159 | +0.05(+0.47%) |
Oct 11, 2023 | 10.38 | 10.76 | 10.35 | 10.74 | 1,934,274 | +0.18(+1.70%) |
Oct 10, 2023 | 10.40 | 10.58 | 10.35 | 10.56 | 3,122,564 | +0.17(+1.64%) |
Oct 09, 2023 | 10.35 | 10.52 | 10.29 | 10.39 | 1,380,176 | +0.35(+3.49%) |
Oct 06, 2023 | 9.930 | 10.20 | 9.870 | 10.04 | 1,527,243 | +0.08(+0.80%) |
Oct 05, 2023 | 10.19 | 10.39 | 9.890 | 9.960 | 2,351,297 | -0.38(-3.68%) |
Oct 04, 2023 | 10.46 | 10.51 | 10.26 | 10.34 | 2,639,514 | -0.32(-3.00%) |
Oct 03, 2023 | 10.62 | 10.77 | 10.47 | 10.66 | 2,052,774 | -0.05(-0.47%) |
Oct 02, 2023 | 11.02 | 11.07 | 10.63 | 10.71 | 2,248,380 | -0.46(-4.12%) |
Sep 29, 2023 | 11.34 | 11.37 | 10.97 | 11.17 | 2,616,332 | -0.21(-1.85%) |
Sep 28, 2023 | 11.66 | 11.77 | 11.13 | 11.38 | 2,908,410 | -0.25(-2.15%) |
Sep 27, 2023 | 11.36 | 11.88 | 11.29 | 11.63 | 3,230,358 | +0.49(+4.40%) |
Sep 26, 2023 | 11.25 | 11.37 | 11.07 | 11.14 | 1,819,415 | -0.21(-1.85%) |
Sep 25, 2023 | 11.22 | 11.40 | 11.30 | 11.35 | 1,852,318 | +0.13(+1.16%) |
Sep 22, 2023 | 11.10 | 11.36 | 11.06 | 11.22 | 1,819,428 | +0.19(+1.72%) |
Sep 21, 2023 | 11.04 | 11.21 | 10.86 | 11.03 | 2,428,272 | +0.06(+0.55%) |
Sep 20, 2023 | 10.80 | 11.16 | 10.80 | 10.97 | 1,796,693 | +0.26(+2.43%) |
Sep 19, 2023 | 11.10 | 11.10 | 10.51 | 10.71 | 1,320,501 | -0.19(-1.74%) |
Sep 18, 2023 | 10.86 | 11.12 | 10.84 | 10.90 | 1,190,491 | +0.17(+1.58%) |
Sep 15, 2023 | 10.77 | 10.92 | 10.59 | 10.73 | 4,549,360 | -0.16(-1.47%) |
Sep 14, 2023 | 11.03 | 11.11 | 10.85 | 10.89 | 1,449,447 | +0.05(+0.46%) |
Sep 13, 2023 | 11.00 | 11.10 | 10.77 | 10.84 | 1,896,839 | -0.16(-1.45%) |
Sep 12, 2023 | 11.38 | 11.48 | 10.97 | 11.00 | 3,970,944 | -0.19(-1.70%) |
Sep 11, 2023 | 11.35 | 11.35 | 10.90 | 11.19 | 4,666,944 | +0.29(+2.66%) |
Sep 08, 2023 | 10.76 | 10.99 | 10.68 | 10.90 | 3,526,520 | +0.09(+0.83%) |
Sep 07, 2023 | 10.58 | 10.82 | 10.51 | 10.81 | 2,997,725 | +0.26(+2.46%) |
Sep 06, 2023 | 10.63 | 10.80 | 10.50 | 10.55 | 1,790,236 | -0.08(-0.75%) |
Sep 05, 2023 | 10.57 | 10.86 | 10.55 | 10.63 | 2,495,181 | +0.16(+1.53%) |