Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.501 | 9.578 | 9.494 | 9.539 | 123,176 | +0.03(+0.30%) |
Nov 29, 2023 | 9.501 | 9.568 | 9.492 | 9.510 | 146,945 | +0.01(+0.10%) |
Nov 28, 2023 | 9.491 | 9.520 | 9.462 | 9.501 | 152,552 | -0.03(-0.30%) |
Nov 27, 2023 | 9.491 | 9.544 | 9.486 | 9.530 | 211,422 | +0.02(+0.20%) |
Nov 24, 2023 | 9.472 | 9.559 | 9.443 | 9.510 | 130,860 | +0.04(+0.41%) |
Nov 22, 2023 | 9.520 | 9.588 | 9.472 | 9.472 | 311,789 | +0.01(+0.10%) |
Nov 21, 2023 | 9.424 | 9.472 | 9.424 | 9.462 | 148,041 | -0.02(-0.20%) |
Nov 20, 2023 | 9.376 | 9.520 | 9.366 | 9.482 | 380,912 | +0.16(+1.76%) |
Nov 17, 2023 | 9.183 | 9.385 | 9.183 | 9.318 | 284,725 | +0.12(+1.26%) |
Nov 16, 2023 | 9.270 | 9.318 | 9.173 | 9.202 | 256,339 | -0.07(-0.73%) |
Nov 15, 2023 | 9.337 | 9.366 | 9.250 | 9.270 | 184,646 | -0.01(-0.10%) |
Nov 14, 2023 | 9.173 | 9.308 | 9.173 | 9.279 | 250,708 | +0.20(+2.15%) |
Nov 13, 2023 | 9.055 | 9.103 | 9.036 | 9.084 | 91,808 | +0.06(+0.64%) |
Nov 10, 2023 | 9.007 | 9.093 | 8.969 | 9.026 | 106,053 | +0.10(+1.07%) |
Nov 09, 2023 | 9.045 | 9.045 | 8.921 | 8.930 | 137,983 | -0.06(-0.64%) |
Nov 08, 2023 | 9.074 | 9.074 | 8.970 | 8.988 | 176,742 | -0.07(-0.74%) |
Nov 07, 2023 | 9.045 | 9.064 | 8.997 | 9.055 | 79,957 | +0.01(+0.11%) |
Nov 06, 2023 | 9.141 | 9.151 | 9.007 | 9.045 | 151,188 | -0.11(-1.25%) |
Nov 03, 2023 | 9.064 | 9.275 | 9.064 | 9.160 | 273,732 | +0.13(+1.48%) |
Nov 02, 2023 | 8.863 | 9.045 | 8.863 | 9.026 | 144,692 | +0.21(+2.39%) |
Nov 01, 2023 | 8.768 | 8.816 | 8.734 | 8.816 | 164,843 | +0.08(+0.88%) |
Oct 31, 2023 | 8.701 | 8.753 | 8.639 | 8.739 | 191,462 | +0.10(+1.11%) |
Oct 30, 2023 | 8.519 | 8.653 | 8.519 | 8.643 | 220,794 | +0.15(+1.80%) |
Oct 27, 2023 | 8.576 | 8.576 | 8.471 | 8.490 | 290,159 | -0.03(-0.34%) |
Oct 26, 2023 | 8.662 | 8.710 | 8.423 | 8.519 | 1,052,785 | -0.11(-1.33%) |
Oct 25, 2023 | 8.777 | 8.811 | 8.634 | 8.634 | 472,264 | -0.20(-2.28%) |
Oct 24, 2023 | 8.806 | 8.835 | 8.782 | 8.835 | 205,396 | +0.11(+1.32%) |
Oct 23, 2023 | 8.701 | 8.815 | 8.701 | 8.720 | 154,601 | -0.03(-0.33%) |
Oct 20, 2023 | 8.844 | 8.863 | 8.720 | 8.749 | 187,967 | -0.10(-1.08%) |
Oct 19, 2023 | 8.902 | 8.930 | 8.811 | 8.844 | 174,227 | -0.05(-0.54%) |
Oct 18, 2023 | 8.969 | 8.997 | 8.874 | 8.892 | 143,860 | -0.12(-1.38%) |
Oct 17, 2023 | 9.007 | 9.055 | 8.969 | 9.017 | 213,492 | -0.01(-0.11%) |
Oct 16, 2023 | 9.026 | 9.060 | 8.997 | 9.026 | 158,703 | +0.06(+0.64%) |
Oct 13, 2023 | 9.064 | 9.064 | 8.926 | 8.969 | 111,668 | -0.04(-0.39%) |
Oct 12, 2023 | 9.090 | 9.090 | 8.957 | 9.004 | 135,526 | -0.05(-0.53%) |
Oct 11, 2023 | 9.099 | 9.099 | 9.023 | 9.052 | 80,282 | -0.03(-0.31%) |
Oct 10, 2023 | 9.023 | 9.118 | 9.018 | 9.080 | 75,982 | +0.08(+0.84%) |
Oct 09, 2023 | 8.976 | 9.023 | 8.919 | 9.004 | 154,686 | +0.05(+0.53%) |
Oct 06, 2023 | 8.843 | 8.985 | 8.828 | 8.957 | 141,003 | +0.11(+1.29%) |
Oct 05, 2023 | 8.824 | 8.900 | 8.805 | 8.843 | 178,661 | -0.03(-0.32%) |
Oct 04, 2023 | 8.824 | 8.890 | 8.795 | 8.871 | 109,719 | +0.03(+0.32%) |
Oct 03, 2023 | 8.871 | 8.923 | 8.785 | 8.843 | 259,813 | -0.09(-0.96%) |
Oct 02, 2023 | 8.928 | 8.960 | 8.871 | 8.928 | 161,707 | -0.04(-0.42%) |
Sep 29, 2023 | 9.014 | 9.048 | 8.959 | 8.966 | 234,100 | -0.03(-0.32%) |
Sep 28, 2023 | 8.947 | 9.037 | 8.918 | 8.995 | 155,331 | +0.04(+0.42%) |
Sep 27, 2023 | 8.976 | 9.018 | 8.938 | 8.957 | 137,339 | -0.05(-0.53%) |
Sep 26, 2023 | 9.042 | 9.085 | 8.957 | 9.004 | 134,066 | -0.08(-0.84%) |
Sep 25, 2023 | 9.090 | 9.090 | 9.061 | 9.080 | 121,867 | -0.07(-0.73%) |
Sep 22, 2023 | 9.128 | 9.185 | 9.080 | 9.147 | 136,910 | +0.08(+0.84%) |
Sep 21, 2023 | 9.166 | 9.166 | 9.065 | 9.071 | 112,936 | -0.12(-1.34%) |
Sep 20, 2023 | 9.242 | 9.299 | 9.194 | 9.194 | 155,050 | +0.00(+0.00%) |
Sep 19, 2023 | 9.156 | 9.204 | 9.156 | 9.194 | 121,192 | -0.02(-0.21%) |
Sep 18, 2023 | 9.194 | 9.232 | 9.156 | 9.213 | 126,581 | +0.00(+0.00%) |
Sep 15, 2023 | 9.232 | 9.280 | 9.194 | 9.213 | 182,388 | -0.10(-1.02%) |
Sep 14, 2023 | 9.251 | 9.308 | 9.190 | 9.308 | 153,557 | +0.14(+1.48%) |
Sep 13, 2023 | 9.248 | 9.248 | 9.116 | 9.172 | 172,607 | -0.02(-0.21%) |
Sep 12, 2023 | 9.229 | 9.243 | 9.182 | 9.191 | 115,765 | -0.07(-0.71%) |
Sep 11, 2023 | 9.276 | 9.308 | 9.215 | 9.257 | 118,303 | +0.02(+0.20%) |
Sep 08, 2023 | 9.229 | 9.272 | 9.201 | 9.239 | 91,384 | +0.02(+0.20%) |
Sep 07, 2023 | 9.182 | 9.242 | 9.182 | 9.220 | 87,518 | -0.05(-0.51%) |
Sep 06, 2023 | 9.314 | 9.342 | 9.229 | 9.267 | 91,779 | -0.09(-0.91%) |
Sep 05, 2023 | 9.446 | 9.446 | 9.342 | 9.352 | 61,415 | -0.07(-0.70%) |