Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.382 | 8.528 | 8.275 | 8.314 | 254,023 | +0.03(+0.35%) |
Nov 29, 2023 | 8.256 | 8.342 | 8.199 | 8.285 | 240,188 | +0.11(+1.41%) |
Nov 28, 2023 | 8.295 | 8.295 | 8.074 | 8.170 | 124,706 | -0.07(-0.81%) |
Nov 27, 2023 | 8.409 | 8.409 | 8.227 | 8.237 | 87,683 | -0.26(-3.04%) |
Nov 24, 2023 | 8.362 | 8.558 | 8.342 | 8.496 | 49,692 | +0.13(+1.60%) |
Nov 22, 2023 | 8.208 | 8.390 | 8.084 | 8.362 | 107,217 | +0.05(+0.58%) |
Nov 21, 2023 | 8.304 | 8.371 | 8.218 | 8.314 | 124,091 | -0.09(-1.03%) |
Nov 20, 2023 | 8.448 | 8.486 | 8.352 | 8.400 | 108,633 | +0.06(+0.69%) |
Nov 17, 2023 | 8.333 | 8.444 | 8.295 | 8.342 | 148,623 | +0.14(+1.75%) |
Nov 16, 2023 | 8.563 | 8.563 | 8.113 | 8.199 | 194,892 | -0.42(-4.89%) |
Nov 15, 2023 | 8.888 | 8.984 | 8.572 | 8.620 | 172,387 | -0.29(-3.23%) |
Nov 14, 2023 | 8.716 | 8.907 | 8.639 | 8.907 | 171,277 | +0.38(+4.49%) |
Nov 13, 2023 | 8.438 | 8.570 | 8.362 | 8.524 | 134,128 | +0.10(+1.14%) |
Nov 10, 2023 | 8.381 | 8.476 | 8.304 | 8.429 | 220,977 | +0.11(+1.38%) |
Nov 09, 2023 | 8.448 | 8.505 | 8.304 | 8.314 | 138,982 | -0.11(-1.36%) |
Nov 08, 2023 | 8.362 | 8.476 | 8.362 | 8.429 | 122,293 | -0.02(-0.23%) |
Nov 07, 2023 | 8.611 | 8.620 | 8.304 | 8.448 | 171,281 | -0.28(-3.18%) |
Nov 06, 2023 | 9.003 | 9.003 | 8.639 | 8.726 | 190,651 | -0.19(-2.15%) |
Nov 03, 2023 | 8.975 | 9.128 | 8.888 | 8.917 | 137,437 | +0.00(+0.00%) |
Nov 02, 2023 | 8.754 | 8.917 | 8.630 | 8.917 | 130,282 | +0.25(+2.87%) |
Nov 01, 2023 | 8.927 | 8.955 | 8.639 | 8.668 | 118,759 | -0.18(-2.06%) |
Oct 31, 2023 | 8.639 | 8.860 | 8.615 | 8.850 | 213,426 | +0.18(+2.10%) |
Oct 30, 2023 | 8.563 | 8.706 | 8.433 | 8.668 | 211,996 | +0.10(+1.12%) |
Oct 27, 2023 | 8.553 | 8.994 | 8.227 | 8.572 | 321,540 | -0.62(-6.77%) |
Oct 26, 2023 | 9.310 | 9.310 | 9.022 | 9.195 | 111,190 | -0.19(-2.04%) |
Oct 25, 2023 | 9.444 | 9.473 | 9.214 | 9.386 | 133,019 | -0.11(-1.11%) |
Oct 24, 2023 | 9.597 | 9.607 | 9.439 | 9.492 | 117,145 | -0.06(-0.60%) |
Oct 23, 2023 | 9.578 | 9.588 | 9.453 | 9.549 | 116,686 | -0.15(-1.58%) |
Oct 20, 2023 | 9.923 | 9.923 | 9.607 | 9.702 | 137,570 | -0.20(-2.03%) |
Oct 19, 2023 | 9.856 | 10.05 | 9.779 | 9.904 | 111,982 | -0.06(-0.58%) |
Oct 18, 2023 | 9.913 | 10.04 | 9.849 | 9.961 | 131,457 | +0.07(+0.68%) |
Oct 17, 2023 | 9.750 | 10.02 | 9.750 | 9.894 | 246,542 | +0.12(+1.27%) |
Oct 16, 2023 | 9.884 | 9.990 | 9.733 | 9.770 | 145,014 | -0.05(-0.49%) |
Oct 13, 2023 | 9.942 | 9.980 | 9.817 | 9.817 | 202,538 | +0.06(+0.59%) |
Oct 12, 2023 | 10.06 | 10.09 | 9.712 | 9.760 | 225,739 | -0.22(-2.21%) |
Oct 11, 2023 | 9.856 | 10.02 | 9.813 | 9.980 | 79,859 | +0.02(+0.19%) |
Oct 10, 2023 | 10.03 | 10.08 | 9.923 | 9.961 | 112,057 | -0.03(-0.29%) |
Oct 09, 2023 | 9.760 | 10.05 | 9.760 | 9.990 | 113,013 | +0.47(+4.93%) |
Oct 06, 2023 | 9.453 | 9.573 | 9.262 | 9.520 | 149,523 | +0.04(+0.40%) |
Oct 05, 2023 | 9.271 | 9.501 | 9.271 | 9.482 | 168,215 | +0.12(+1.33%) |
Oct 04, 2023 | 9.635 | 9.688 | 9.281 | 9.358 | 178,344 | -0.42(-4.31%) |
Oct 03, 2023 | 9.827 | 9.846 | 9.674 | 9.779 | 159,363 | -0.10(-0.97%) |
Oct 02, 2023 | 10.18 | 10.24 | 9.808 | 9.875 | 163,268 | -0.34(-3.28%) |
Sep 29, 2023 | 10.39 | 10.46 | 10.13 | 10.21 | 193,681 | -0.09(-0.84%) |
Sep 28, 2023 | 10.50 | 10.66 | 10.24 | 10.30 | 187,009 | -0.20(-1.92%) |
Sep 27, 2023 | 10.06 | 10.57 | 10.06 | 10.50 | 179,375 | +0.52(+5.18%) |
Sep 26, 2023 | 9.837 | 10.13 | 9.702 | 9.980 | 422,945 | +0.05(+0.48%) |
Sep 25, 2023 | 9.626 | 9.961 | 9.894 | 9.932 | 113,700 | +0.33(+3.39%) |
Sep 22, 2023 | 9.722 | 9.865 | 9.607 | 9.607 | 146,494 | -0.02(-0.20%) |
Sep 21, 2023 | 10.02 | 10.02 | 9.607 | 9.626 | 252,524 | -0.32(-3.18%) |
Sep 20, 2023 | 9.894 | 10.16 | 9.894 | 9.942 | 127,196 | -0.01(-0.10%) |
Sep 19, 2023 | 10.24 | 10.25 | 9.932 | 9.951 | 129,976 | -0.19(-1.89%) |
Sep 18, 2023 | 10.54 | 10.54 | 10.11 | 10.14 | 143,649 | -0.21(-2.04%) |
Sep 15, 2023 | 10.45 | 10.47 | 10.21 | 10.35 | 404,829 | -0.13(-1.28%) |
Sep 14, 2023 | 10.38 | 10.51 | 10.30 | 10.49 | 94,141 | +0.23(+2.24%) |
Sep 13, 2023 | 10.43 | 10.43 | 10.21 | 10.26 | 133,246 | -0.18(-1.74%) |
Sep 12, 2023 | 10.17 | 10.45 | 10.06 | 10.44 | 220,974 | +0.34(+3.42%) |
Sep 11, 2023 | 10.05 | 10.31 | 10.05 | 10.10 | 125,237 | +0.07(+0.67%) |
Sep 08, 2023 | 9.942 | 10.18 | 9.904 | 10.03 | 183,854 | +0.16(+1.65%) |
Sep 07, 2023 | 9.961 | 10.06 | 9.817 | 9.865 | 220,127 | -0.08(-0.77%) |
Sep 06, 2023 | 10.12 | 10.32 | 9.913 | 9.942 | 133,316 | -0.27(-2.63%) |
Sep 05, 2023 | 10.29 | 10.39 | 10.12 | 10.21 | 135,474 | +0.02(+0.19%) |