Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.760 | 9.310 | 8.600 | 8.640 | 2,070,316 | +0.04(+0.47%) |
Nov 29, 2023 | 8.780 | 8.990 | 8.540 | 8.600 | 1,848,767 | -0.09(-1.04%) |
Nov 28, 2023 | 8.530 | 8.700 | 8.280 | 8.690 | 2,219,057 | +0.15(+1.76%) |
Nov 27, 2023 | 9.150 | 9.290 | 8.515 | 8.540 | 2,232,629 | -0.63(-6.87%) |
Nov 24, 2023 | 9.050 | 9.590 | 9.030 | 9.170 | 1,407,964 | +0.13(+1.44%) |
Nov 22, 2023 | 8.880 | 9.060 | 8.490 | 9.040 | 3,016,250 | +0.30(+3.43%) |
Nov 21, 2023 | 9.220 | 10.05 | 8.690 | 8.740 | 7,183,867 | -0.50(-5.41%) |
Nov 20, 2023 | 8.650 | 9.395 | 8.500 | 9.240 | 3,927,617 | +0.64(+7.44%) |
Nov 17, 2023 | 8.220 | 8.685 | 8.190 | 8.600 | 3,061,866 | +0.44(+5.39%) |
Nov 16, 2023 | 8.180 | 8.260 | 8.060 | 8.160 | 933,825 | +0.00(+0.00%) |
Nov 15, 2023 | 8.220 | 8.560 | 8.150 | 8.160 | 1,440,924 | -0.01(-0.12%) |
Nov 14, 2023 | 8.030 | 8.250 | 7.990 | 8.170 | 1,095,073 | +0.35(+4.48%) |
Nov 13, 2023 | 7.750 | 7.850 | 7.500 | 7.820 | 908,423 | +0.08(+1.03%) |
Nov 10, 2023 | 7.600 | 7.780 | 7.550 | 7.740 | 1,058,134 | +0.16(+2.11%) |
Nov 09, 2023 | 8.090 | 8.200 | 7.470 | 7.580 | 1,421,737 | -0.48(-5.96%) |
Nov 08, 2023 | 8.300 | 8.300 | 8.020 | 8.060 | 1,119,799 | -0.23(-2.77%) |
Nov 07, 2023 | 8.250 | 8.490 | 8.210 | 8.290 | 1,235,077 | +0.00(+0.00%) |
Nov 06, 2023 | 8.230 | 8.300 | 7.960 | 8.290 | 1,447,231 | +0.06(+0.73%) |
Nov 03, 2023 | 7.920 | 8.330 | 7.760 | 8.230 | 2,053,937 | +0.35(+4.44%) |
Nov 02, 2023 | 7.560 | 8.160 | 7.510 | 7.880 | 3,187,200 | +0.75(+10.52%) |
Nov 01, 2023 | 7.310 | 7.400 | 6.940 | 7.130 | 2,426,841 | -0.21(-2.86%) |
Oct 31, 2023 | 7.300 | 7.480 | 7.210 | 7.340 | 1,114,677 | -0.01(-0.14%) |
Oct 30, 2023 | 7.200 | 7.503 | 7.200 | 7.350 | 1,074,654 | +0.16(+2.23%) |
Oct 27, 2023 | 7.330 | 7.390 | 7.140 | 7.190 | 1,028,019 | -0.14(-1.91%) |
Oct 26, 2023 | 7.360 | 7.547 | 7.315 | 7.330 | 1,248,754 | -0.03(-0.41%) |
Oct 25, 2023 | 7.470 | 7.690 | 7.350 | 7.360 | 1,162,642 | -0.16(-2.13%) |
Oct 24, 2023 | 7.390 | 7.670 | 7.330 | 7.520 | 1,682,852 | +0.28(+3.87%) |
Oct 23, 2023 | 7.460 | 7.530 | 7.230 | 7.240 | 1,466,110 | -0.26(-3.47%) |
Oct 20, 2023 | 7.500 | 7.630 | 7.415 | 7.500 | 1,358,857 | +0.03(+0.40%) |
Oct 19, 2023 | 7.680 | 7.700 | 7.350 | 7.470 | 1,541,288 | -0.20(-2.61%) |
Oct 18, 2023 | 7.700 | 7.770 | 7.540 | 7.670 | 1,032,776 | -0.17(-2.17%) |
Oct 17, 2023 | 7.880 | 8.060 | 7.700 | 7.840 | 1,540,121 | -0.08(-1.01%) |
Oct 16, 2023 | 7.510 | 8.110 | 7.570 | 7.920 | 2,313,504 | +0.40(+5.32%) |
Oct 13, 2023 | 7.430 | 7.520 | 7.290 | 7.520 | 742,345 | +0.10(+1.35%) |
Oct 12, 2023 | 7.540 | 7.705 | 7.230 | 7.420 | 2,714,503 | -0.15(-1.98%) |
Oct 11, 2023 | 7.440 | 7.680 | 7.380 | 7.570 | 2,421,060 | +0.11(+1.47%) |
Oct 10, 2023 | 7.260 | 7.635 | 7.189 | 7.460 | 2,253,666 | +0.17(+2.33%) |
Oct 09, 2023 | 7.200 | 7.740 | 7.180 | 7.290 | 3,922,218 | -0.01(-0.14%) |
Oct 06, 2023 | 7.170 | 7.370 | 7.120 | 7.300 | 1,544,730 | +0.03(+0.41%) |
Oct 05, 2023 | 7.210 | 7.420 | 6.980 | 7.270 | 1,921,423 | +0.08(+1.11%) |
Oct 04, 2023 | 7.280 | 7.420 | 7.100 | 7.190 | 1,724,815 | -0.10(-1.37%) |
Oct 03, 2023 | 7.400 | 7.460 | 7.215 | 7.290 | 1,579,890 | -0.15(-2.02%) |
Oct 02, 2023 | 7.740 | 7.750 | 7.370 | 7.440 | 3,016,247 | -0.33(-4.25%) |
Sep 29, 2023 | 7.900 | 7.977 | 7.650 | 7.770 | 2,327,225 | -0.11(-1.40%) |
Sep 28, 2023 | 7.990 | 8.000 | 7.775 | 7.880 | 3,116,187 | -0.10(-1.25%) |
Sep 27, 2023 | 8.230 | 8.305 | 7.980 | 7.980 | 2,309,212 | -0.19(-2.33%) |
Sep 26, 2023 | 8.060 | 8.390 | 8.060 | 8.170 | 1,553,910 | +0.06(+0.74%) |
Sep 25, 2023 | 8.220 | 8.130 | 7.900 | 8.110 | 2,143,419 | -0.24(-2.87%) |
Sep 22, 2023 | 8.340 | 8.439 | 8.170 | 8.350 | 2,042,589 | +0.08(+0.97%) |
Sep 21, 2023 | 8.280 | 8.590 | 8.180 | 8.270 | 1,880,348 | -0.07(-0.84%) |
Sep 20, 2023 | 8.560 | 8.610 | 8.280 | 8.340 | 1,563,911 | -0.22(-2.57%) |
Sep 19, 2023 | 8.390 | 8.630 | 7.970 | 8.560 | 2,333,828 | +0.16(+1.90%) |
Sep 18, 2023 | 8.840 | 8.985 | 8.335 | 8.400 | 2,555,232 | -0.44(-4.98%) |
Sep 15, 2023 | 9.080 | 9.120 | 8.830 | 8.840 | 1,535,051 | -0.24(-2.64%) |
Sep 14, 2023 | 9.190 | 9.360 | 9.010 | 9.080 | 1,048,214 | -0.05(-0.55%) |
Sep 13, 2023 | 9.150 | 9.460 | 9.130 | 9.130 | 1,115,116 | +0.01(+0.11%) |
Sep 12, 2023 | 9.600 | 9.610 | 9.040 | 9.120 | 2,236,918 | -0.60(-6.17%) |
Sep 11, 2023 | 9.810 | 10.24 | 9.690 | 9.720 | 1,977,675 | -0.11(-1.12%) |
Sep 08, 2023 | 9.670 | 9.890 | 9.630 | 9.830 | 1,283,302 | +0.14(+1.44%) |
Sep 07, 2023 | 10.04 | 10.07 | 9.650 | 9.690 | 1,338,067 | -0.50(-4.91%) |
Sep 06, 2023 | 9.790 | 10.24 | 9.640 | 10.19 | 2,781,872 | +0.39(+3.98%) |
Sep 05, 2023 | 9.390 | 9.960 | 9.080 | 9.800 | 2,608,046 | +0.34(+3.59%) |