Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.720 | 8.780 | 7.810 | 7.840 | 524,925 | -0.48(-5.83%) |
Nov 29, 2023 | 9.070 | 9.300 | 8.225 | 8.325 | 613,590 | -0.67(-7.40%) |
Nov 28, 2023 | 8.830 | 9.180 | 8.570 | 8.990 | 199,587 | +0.12(+1.35%) |
Nov 27, 2023 | 8.850 | 9.160 | 8.830 | 8.870 | 351,426 | +0.03(+0.34%) |
Nov 24, 2023 | 9.180 | 9.685 | 8.790 | 8.840 | 378,150 | -0.37(-4.02%) |
Nov 22, 2023 | 9.430 | 9.480 | 8.974 | 9.210 | 827,607 | +0.06(+0.66%) |
Nov 21, 2023 | 9.800 | 9.925 | 9.080 | 9.150 | 513,525 | -0.65(-6.63%) |
Nov 20, 2023 | 9.480 | 10.49 | 9.480 | 9.800 | 306,798 | +0.30(+3.16%) |
Nov 17, 2023 | 9.020 | 9.750 | 9.020 | 9.500 | 295,627 | +0.57(+6.38%) |
Nov 16, 2023 | 8.720 | 9.050 | 8.515 | 8.930 | 243,088 | +0.16(+1.82%) |
Nov 15, 2023 | 8.770 | 9.320 | 8.560 | 8.770 | 249,551 | -0.06(-0.68%) |
Nov 14, 2023 | 7.680 | 8.830 | 7.600 | 8.830 | 369,768 | +0.40(+4.74%) |
Nov 13, 2023 | 7.700 | 8.560 | 7.530 | 8.430 | 273,932 | +0.63(+8.08%) |
Nov 10, 2023 | 8.050 | 8.145 | 7.600 | 7.800 | 358,262 | -0.04(-0.51%) |
Nov 09, 2023 | 8.990 | 8.994 | 7.800 | 7.840 | 305,643 | -1.17(-12.99%) |
Nov 08, 2023 | 8.890 | 9.260 | 8.500 | 9.010 | 281,489 | -0.11(-1.21%) |
Nov 07, 2023 | 9.110 | 9.280 | 8.710 | 9.120 | 302,297 | +0.16(+1.79%) |
Nov 06, 2023 | 8.390 | 9.110 | 8.250 | 8.960 | 469,864 | +0.64(+7.69%) |
Nov 03, 2023 | 7.930 | 8.660 | 7.930 | 8.320 | 327,955 | +0.62(+8.05%) |
Nov 02, 2023 | 7.370 | 7.750 | 7.215 | 7.700 | 322,336 | +0.46(+6.35%) |
Nov 01, 2023 | 7.220 | 7.260 | 7.051 | 7.240 | 201,554 | +0.04(+0.56%) |
Oct 31, 2023 | 7.020 | 7.320 | 6.839 | 7.200 | 247,825 | +0.32(+4.65%) |
Oct 30, 2023 | 6.730 | 6.980 | 6.485 | 6.880 | 282,476 | +0.20(+2.92%) |
Oct 27, 2023 | 6.910 | 6.930 | 6.490 | 6.685 | 239,401 | -0.24(-3.40%) |
Oct 26, 2023 | 6.770 | 6.960 | 6.680 | 6.920 | 168,834 | +0.14(+2.06%) |
Oct 25, 2023 | 6.940 | 7.270 | 6.560 | 6.780 | 222,238 | -0.32(-4.51%) |
Oct 24, 2023 | 7.010 | 7.270 | 6.910 | 7.100 | 392,926 | +0.17(+2.38%) |
Oct 23, 2023 | 6.940 | 7.320 | 6.770 | 6.935 | 439,091 | -0.23(-3.14%) |
Oct 20, 2023 | 6.930 | 7.697 | 6.830 | 7.160 | 441,769 | +0.11(+1.56%) |
Oct 19, 2023 | 7.810 | 7.840 | 6.970 | 7.050 | 789,545 | -0.65(-8.44%) |
Oct 18, 2023 | 8.350 | 8.460 | 7.630 | 7.700 | 626,642 | -0.80(-9.41%) |
Oct 17, 2023 | 9.140 | 9.400 | 8.330 | 8.500 | 623,481 | -0.77(-8.31%) |
Oct 16, 2023 | 9.150 | 9.390 | 8.570 | 9.270 | 608,257 | +0.14(+1.53%) |
Oct 13, 2023 | 9.530 | 9.850 | 9.010 | 9.130 | 679,658 | -0.32(-3.39%) |
Oct 12, 2023 | 9.170 | 9.870 | 8.740 | 9.450 | 926,091 | +0.36(+3.96%) |
Oct 11, 2023 | 9.430 | 10.16 | 8.930 | 9.090 | 1,612,794 | -0.43(-4.52%) |
Oct 10, 2023 | 8.140 | 9.890 | 7.871 | 9.520 | 2,932,809 | +1.33(+16.24%) |
Oct 09, 2023 | 7.690 | 8.420 | 7.250 | 8.190 | 1,896,987 | -0.16(-1.92%) |
Oct 06, 2023 | 6.580 | 9.600 | 6.470 | 8.350 | 7,085,935 | +1.79(+27.38%) |
Oct 05, 2023 | 6.890 | 6.900 | 6.110 | 6.555 | 3,235,228 | +0.17(+2.74%) |
Oct 04, 2023 | 7.120 | 7.450 | 6.010 | 6.380 | 4,049,377 | -1.13(-15.05%) |
Oct 03, 2023 | 8.090 | 8.320 | 6.910 | 7.510 | 42,640,944 | +2.70(+56.13%) |
Oct 02, 2023 | 4.790 | 4.880 | 4.760 | 4.810 | 306,667 | +0.01(+0.21%) |
Sep 29, 2023 | 4.980 | 4.985 | 4.710 | 4.800 | 133,553 | -0.15(-3.03%) |
Sep 28, 2023 | 4.740 | 4.970 | 4.640 | 4.950 | 96,150 | +0.19(+3.99%) |
Sep 27, 2023 | 4.990 | 4.990 | 4.660 | 4.760 | 89,553 | -0.18(-3.64%) |
Sep 26, 2023 | 4.800 | 5.020 | 4.710 | 4.940 | 71,550 | +0.13(+2.70%) |
Sep 25, 2023 | 4.980 | 4.960 | 4.720 | 4.810 | 66,576 | -0.22(-4.37%) |
Sep 22, 2023 | 5.020 | 5.060 | 4.800 | 5.030 | 135,627 | +0.01(+0.20%) |
Sep 21, 2023 | 4.760 | 5.050 | 4.700 | 5.020 | 131,370 | +0.20(+4.15%) |
Sep 20, 2023 | 4.950 | 5.010 | 4.790 | 4.820 | 106,645 | -0.14(-2.82%) |
Sep 19, 2023 | 5.160 | 5.250 | 4.725 | 4.960 | 72,027 | -0.20(-3.88%) |
Sep 18, 2023 | 5.240 | 5.250 | 4.770 | 5.160 | 113,755 | -0.02(-0.39%) |
Sep 15, 2023 | 5.010 | 5.350 | 5.010 | 5.180 | 267,840 | +0.17(+3.39%) |
Sep 14, 2023 | 5.180 | 5.310 | 4.990 | 5.010 | 85,598 | -0.14(-2.72%) |
Sep 13, 2023 | 5.080 | 5.200 | 4.960 | 5.150 | 201,974 | +0.10(+1.98%) |
Sep 12, 2023 | 4.890 | 5.100 | 4.890 | 5.050 | 120,554 | +0.09(+1.81%) |
Sep 11, 2023 | 4.960 | 5.010 | 4.611 | 4.960 | 96,403 | +0.04(+0.81%) |
Sep 08, 2023 | 4.990 | 4.990 | 4.730 | 4.920 | 144,815 | -0.05(-1.01%) |
Sep 07, 2023 | 4.810 | 5.090 | 4.670 | 4.970 | 391,770 | +0.13(+2.69%) |
Sep 06, 2023 | 4.540 | 4.990 | 4.410 | 4.840 | 377,433 | +0.29(+6.37%) |
Sep 05, 2023 | 4.540 | 4.830 | 4.400 | 4.550 | 331,998 | +0.03(+0.66%) |