Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.030 | 9.150 | 9.030 | 9.150 | 47,769 | +0.10(+1.14%) |
Nov 29, 2023 | 9.040 | 9.100 | 9.030 | 9.047 | 29,200 | -0.07(-0.80%) |
Nov 28, 2023 | 9.110 | 9.120 | 9.085 | 9.120 | 52,082 | -0.07(-0.76%) |
Nov 27, 2023 | 9.200 | 9.200 | 9.148 | 9.190 | 55,516 | -0.01(-0.11%) |
Nov 24, 2023 | 9.100 | 9.200 | 9.100 | 9.200 | 4,966 | +0.03(+0.33%) |
Nov 22, 2023 | 9.040 | 9.200 | 9.040 | 9.170 | 11,145 | -0.02(-0.22%) |
Nov 21, 2023 | 9.189 | 9.210 | 9.160 | 9.190 | 9,342 | -0.07(-0.72%) |
Nov 20, 2023 | 9.220 | 9.270 | 9.200 | 9.257 | 55,809 | +0.21(+2.29%) |
Nov 17, 2023 | 9.085 | 9.100 | 9.040 | 9.050 | 32,911 | +0.00(+0.00%) |
Nov 16, 2023 | 9.050 | 9.090 | 8.894 | 9.050 | 30,119 | -0.17(-1.84%) |
Nov 15, 2023 | 9.190 | 9.262 | 9.150 | 9.220 | 117,995 | +0.10(+1.10%) |
Nov 14, 2023 | 9.060 | 9.140 | 9.044 | 9.120 | 74,615 | +0.13(+1.50%) |
Nov 13, 2023 | 8.960 | 8.990 | 8.908 | 8.985 | 111,264 | +0.15(+1.76%) |
Nov 10, 2023 | 8.854 | 8.860 | 8.810 | 8.830 | 78,804 | -0.02(-0.23%) |
Nov 09, 2023 | 8.920 | 8.920 | 8.840 | 8.850 | 42,485 | -0.04(-0.45%) |
Nov 08, 2023 | 8.890 | 8.910 | 8.890 | 8.890 | 23,755 | +0.00(+0.00%) |
Nov 07, 2023 | 9.100 | 9.100 | 8.870 | 8.890 | 33,106 | -0.04(-0.45%) |
Nov 06, 2023 | 8.975 | 8.990 | 8.920 | 8.930 | 54,654 | -0.08(-0.89%) |
Nov 03, 2023 | 8.970 | 9.011 | 8.640 | 9.010 | 80,901 | +0.06(+0.73%) |
Nov 02, 2023 | 8.900 | 8.960 | 8.900 | 8.945 | 57,894 | +0.12(+1.33%) |
Nov 01, 2023 | 8.770 | 8.830 | 8.770 | 8.828 | 59,300 | +0.10(+1.12%) |
Oct 31, 2023 | 8.670 | 8.760 | 8.670 | 8.730 | 55,606 | +0.06(+0.69%) |
Oct 30, 2023 | 8.800 | 8.800 | 8.670 | 8.670 | 37,317 | -0.06(-0.74%) |
Oct 27, 2023 | 8.900 | 8.900 | 8.684 | 8.735 | 69,478 | +0.02(+0.29%) |
Oct 26, 2023 | 8.680 | 8.750 | 8.660 | 8.710 | 87,497 | +0.08(+0.96%) |
Oct 25, 2023 | 8.650 | 8.650 | 8.607 | 8.627 | 49,117 | -0.13(-1.51%) |
Oct 24, 2023 | 8.670 | 8.790 | 8.670 | 8.760 | 73,290 | +0.03(+0.34%) |
Oct 23, 2023 | 8.760 | 8.760 | 8.680 | 8.730 | 115,295 | +0.02(+0.23%) |
Oct 20, 2023 | 8.780 | 8.780 | 8.700 | 8.710 | 87,505 | -0.08(-0.91%) |
Oct 19, 2023 | 8.700 | 8.817 | 8.700 | 8.790 | 80,415 | -0.12(-1.29%) |
Oct 18, 2023 | 8.915 | 8.960 | 8.900 | 8.905 | 36,381 | -0.10(-1.06%) |
Oct 17, 2023 | 8.990 | 9.010 | 8.990 | 9.000 | 77,870 | +0.03(+0.33%) |
Oct 16, 2023 | 8.910 | 8.990 | 8.890 | 8.970 | 61,882 | +0.07(+0.79%) |
Oct 13, 2023 | 8.900 | 8.920 | 8.870 | 8.900 | 72,249 | -0.07(-0.78%) |
Oct 12, 2023 | 8.990 | 9.060 | 8.950 | 8.970 | 122,828 | +0.10(+1.13%) |
Oct 11, 2023 | 8.770 | 8.880 | 8.770 | 8.870 | 125,651 | +0.10(+1.14%) |
Oct 10, 2023 | 8.765 | 8.790 | 8.715 | 8.770 | 169,857 | +0.08(+0.92%) |
Oct 09, 2023 | 8.650 | 8.690 | 8.650 | 8.690 | 79,440 | -0.03(-0.34%) |
Oct 06, 2023 | 8.655 | 8.720 | 8.634 | 8.720 | 68,211 | +0.23(+2.70%) |
Oct 05, 2023 | 8.470 | 8.500 | 8.460 | 8.491 | 83,289 | +0.02(+0.25%) |
Oct 04, 2023 | 8.500 | 8.500 | 8.450 | 8.470 | 104,579 | +0.06(+0.68%) |
Oct 03, 2023 | 8.530 | 8.530 | 8.400 | 8.412 | 164,436 | -0.21(-2.41%) |
Oct 02, 2023 | 8.640 | 8.650 | 8.610 | 8.620 | 68,910 | -0.03(-0.35%) |
Sep 29, 2023 | 9.000 | 9.000 | 8.640 | 8.650 | 58,901 | +0.09(+0.99%) |
Sep 28, 2023 | 8.550 | 8.575 | 8.540 | 8.565 | 65,497 | -0.07(-0.75%) |
Sep 27, 2023 | 8.640 | 8.650 | 8.570 | 8.630 | 59,558 | +0.09(+1.05%) |
Sep 26, 2023 | 8.610 | 8.610 | 8.415 | 8.540 | 56,554 | -0.15(-1.73%) |
Sep 25, 2023 | 8.750 | 8.700 | 8.660 | 8.690 | 47,812 | -0.06(-0.69%) |
Sep 22, 2023 | 8.790 | 8.790 | 8.750 | 8.750 | 53,447 | +0.18(+2.10%) |
Sep 21, 2023 | 8.610 | 8.620 | 8.550 | 8.570 | 64,688 | -0.12(-1.38%) |
Sep 20, 2023 | 8.400 | 8.735 | 8.400 | 8.690 | 93,283 | -0.02(-0.28%) |
Sep 19, 2023 | 8.735 | 8.750 | 8.700 | 8.714 | 75,913 | +0.06(+0.74%) |
Sep 18, 2023 | 8.630 | 8.660 | 8.620 | 8.650 | 42,363 | +0.02(+0.17%) |
Sep 15, 2023 | 8.650 | 8.657 | 8.620 | 8.635 | 66,100 | +0.04(+0.41%) |
Sep 14, 2023 | 8.600 | 8.620 | 8.590 | 8.600 | 60,663 | +0.09(+1.06%) |
Sep 13, 2023 | 8.472 | 8.570 | 8.472 | 8.510 | 62,291 | -0.04(-0.47%) |
Sep 12, 2023 | 8.530 | 8.560 | 8.510 | 8.550 | 80,751 | +0.04(+0.47%) |
Sep 11, 2023 | 8.500 | 8.559 | 8.500 | 8.510 | 108,083 | +0.04(+0.47%) |
Sep 08, 2023 | 8.460 | 8.470 | 8.460 | 8.470 | 102,519 | +0.01(+0.12%) |
Sep 07, 2023 | 8.470 | 8.500 | 8.395 | 8.460 | 124,683 | -0.12(-1.40%) |
Sep 06, 2023 | 8.595 | 8.610 | 8.560 | 8.580 | 86,086 | +0.11(+1.30%) |
Sep 05, 2023 | 8.490 | 8.510 | 8.460 | 8.470 | 161,814 | -0.05(-0.59%) |