Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.000 | 9.490 | 8.590 | 8.590 | 132,041 | -1.19(-12.17%) |
Nov 29, 2023 | 9.630 | 10.00 | 9.300 | 9.780 | 76,535 | +0.27(+2.84%) |
Nov 28, 2023 | 9.110 | 9.510 | 9.030 | 9.510 | 38,276 | +0.40(+4.39%) |
Nov 27, 2023 | 9.280 | 9.500 | 9.000 | 9.110 | 55,155 | -0.33(-3.50%) |
Nov 24, 2023 | 9.290 | 9.580 | 9.140 | 9.440 | 34,885 | +0.33(+3.62%) |
Nov 22, 2023 | 10.15 | 10.15 | 8.900 | 9.110 | 70,804 | -0.89(-8.90%) |
Nov 21, 2023 | 10.68 | 10.68 | 9.840 | 10.00 | 37,440 | -0.63(-5.93%) |
Nov 20, 2023 | 10.33 | 10.89 | 10.26 | 10.63 | 28,989 | +0.39(+3.81%) |
Nov 17, 2023 | 9.730 | 10.25 | 9.580 | 10.24 | 75,862 | +0.75(+7.90%) |
Nov 16, 2023 | 9.440 | 9.700 | 9.410 | 9.490 | 17,089 | -0.03(-0.32%) |
Nov 15, 2023 | 9.030 | 9.720 | 9.030 | 9.520 | 52,962 | +0.46(+5.08%) |
Nov 14, 2023 | 9.400 | 9.400 | 8.640 | 9.060 | 87,506 | +0.04(+0.44%) |
Nov 13, 2023 | 9.290 | 9.350 | 8.800 | 9.020 | 36,588 | -0.48(-5.05%) |
Nov 10, 2023 | 8.910 | 9.750 | 8.720 | 9.500 | 48,172 | +0.56(+6.26%) |
Nov 09, 2023 | 9.340 | 9.620 | 8.910 | 8.940 | 25,007 | -0.40(-4.28%) |
Nov 08, 2023 | 9.270 | 9.500 | 9.095 | 9.340 | 49,531 | +0.34(+3.78%) |
Nov 07, 2023 | 9.090 | 9.480 | 8.860 | 9.000 | 30,993 | -0.24(-2.60%) |
Nov 06, 2023 | 9.100 | 9.290 | 8.770 | 9.240 | 30,443 | +0.25(+2.78%) |
Nov 03, 2023 | 9.100 | 9.200 | 8.740 | 8.990 | 50,998 | +0.11(+1.24%) |
Nov 02, 2023 | 8.850 | 9.000 | 8.550 | 8.880 | 31,844 | +0.14(+1.60%) |
Nov 01, 2023 | 8.730 | 8.780 | 8.400 | 8.740 | 38,105 | -0.16(-1.80%) |
Oct 31, 2023 | 8.880 | 8.990 | 8.500 | 8.900 | 26,335 | -0.06(-0.67%) |
Oct 30, 2023 | 8.720 | 9.080 | 8.500 | 8.960 | 28,141 | +0.32(+3.70%) |
Oct 27, 2023 | 9.140 | 9.140 | 8.580 | 8.640 | 25,049 | -0.37(-4.11%) |
Oct 26, 2023 | 9.010 | 9.180 | 8.761 | 9.010 | 17,340 | -0.05(-0.55%) |
Oct 25, 2023 | 8.900 | 9.060 | 8.740 | 9.060 | 20,653 | +0.18(+2.03%) |
Oct 24, 2023 | 8.970 | 9.290 | 8.710 | 8.880 | 37,709 | +0.18(+2.07%) |
Oct 23, 2023 | 9.090 | 9.500 | 8.510 | 8.700 | 58,804 | -0.46(-5.02%) |
Oct 20, 2023 | 9.000 | 9.260 | 8.597 | 9.160 | 28,949 | +0.01(+0.11%) |
Oct 19, 2023 | 9.020 | 9.250 | 8.700 | 9.150 | 62,853 | +0.16(+1.78%) |
Oct 18, 2023 | 8.410 | 9.000 | 8.000 | 8.990 | 93,048 | +0.52(+6.14%) |
Oct 17, 2023 | 8.480 | 8.950 | 8.400 | 8.470 | 34,932 | -0.01(-0.12%) |
Oct 16, 2023 | 8.550 | 8.680 | 8.360 | 8.480 | 16,697 | +0.08(+0.95%) |
Oct 13, 2023 | 8.000 | 8.670 | 7.648 | 8.400 | 63,246 | +0.37(+4.61%) |
Oct 12, 2023 | 8.100 | 8.100 | 7.360 | 8.030 | 91,861 | -0.01(-0.12%) |
Oct 11, 2023 | 8.170 | 8.300 | 7.980 | 8.040 | 19,807 | -0.21(-2.55%) |
Oct 10, 2023 | 8.000 | 8.345 | 7.860 | 8.250 | 30,609 | +0.15(+1.85%) |
Oct 09, 2023 | 8.120 | 8.120 | 7.895 | 8.100 | 39,583 | -0.27(-3.23%) |
Oct 06, 2023 | 8.400 | 8.490 | 7.810 | 8.370 | 29,184 | -0.04(-0.48%) |
Oct 05, 2023 | 8.700 | 8.985 | 8.330 | 8.410 | 31,393 | -0.39(-4.43%) |
Oct 04, 2023 | 8.590 | 8.800 | 8.445 | 8.800 | 20,561 | +0.20(+2.33%) |
Oct 03, 2023 | 8.800 | 8.803 | 8.430 | 8.600 | 16,044 | -0.19(-2.16%) |
Oct 02, 2023 | 9.050 | 9.143 | 8.620 | 8.790 | 25,550 | -0.21(-2.33%) |
Sep 29, 2023 | 8.200 | 9.410 | 8.200 | 9.000 | 59,110 | +0.87(+10.70%) |
Sep 28, 2023 | 8.080 | 8.150 | 7.780 | 8.130 | 42,667 | +0.26(+3.30%) |
Sep 27, 2023 | 8.180 | 8.180 | 7.800 | 7.870 | 27,779 | -0.09(-1.13%) |
Sep 26, 2023 | 8.500 | 8.600 | 7.860 | 7.960 | 47,646 | -0.53(-6.24%) |
Sep 25, 2023 | 8.650 | 8.636 | 8.410 | 8.490 | 22,349 | -0.27(-3.08%) |
Sep 22, 2023 | 9.220 | 9.220 | 8.650 | 8.760 | 23,171 | -0.40(-4.37%) |
Sep 21, 2023 | 8.880 | 9.160 | 8.660 | 9.160 | 31,732 | +0.14(+1.55%) |
Sep 20, 2023 | 9.170 | 9.300 | 8.930 | 9.020 | 36,253 | -0.11(-1.20%) |
Sep 19, 2023 | 9.460 | 9.500 | 9.020 | 9.130 | 33,084 | -0.21(-2.25%) |
Sep 18, 2023 | 9.600 | 9.740 | 9.190 | 9.340 | 79,997 | -0.40(-4.11%) |
Sep 15, 2023 | 9.040 | 9.800 | 8.910 | 9.740 | 72,368 | +0.75(+8.34%) |
Sep 14, 2023 | 8.770 | 9.030 | 8.671 | 8.990 | 21,571 | +0.26(+2.98%) |
Sep 13, 2023 | 8.810 | 8.900 | 8.640 | 8.730 | 29,035 | -0.11(-1.24%) |
Sep 12, 2023 | 8.840 | 9.130 | 8.570 | 8.840 | 53,256 | -0.24(-2.64%) |
Sep 11, 2023 | 9.100 | 9.220 | 8.900 | 9.080 | 57,015 | +0.11(+1.23%) |
Sep 08, 2023 | 8.760 | 8.990 | 8.360 | 8.970 | 94,080 | +0.51(+6.03%) |
Sep 07, 2023 | 8.410 | 8.870 | 8.150 | 8.460 | 90,980 | -0.41(-4.62%) |
Sep 06, 2023 | 9.170 | 10.88 | 8.219 | 8.870 | 730,313 | +0.67(+8.17%) |
Sep 05, 2023 | 9.550 | 9.560 | 8.150 | 8.200 | 274,159 | -1.51(-15.55%) |