Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.354 | 9.490 | 9.260 | 9.380 | 31,572 | +0.06(+0.64%) |
Nov 29, 2023 | 9.250 | 9.460 | 9.240 | 9.320 | 31,213 | -0.08(-0.85%) |
Nov 28, 2023 | 9.380 | 9.590 | 9.328 | 9.400 | 26,738 | -0.00(-0.05%) |
Nov 27, 2023 | 9.620 | 9.644 | 9.370 | 9.405 | 137,553 | -0.23(-2.34%) |
Nov 24, 2023 | 9.710 | 9.770 | 9.630 | 9.630 | 406,960 | +0.09(+0.94%) |
Nov 22, 2023 | 9.490 | 9.650 | 9.380 | 9.540 | 332,717 | +0.05(+0.53%) |
Nov 21, 2023 | 9.460 | 9.700 | 9.460 | 9.490 | 471,014 | -0.13(-1.35%) |
Nov 20, 2023 | 9.490 | 9.650 | 9.290 | 9.620 | 644,901 | +0.29(+3.11%) |
Nov 17, 2023 | 9.268 | 9.490 | 9.250 | 9.330 | 3,752,965 | +0.18(+1.97%) |
Nov 16, 2023 | 9.225 | 9.270 | 9.150 | 9.150 | 10,174 | -0.16(-1.72%) |
Nov 15, 2023 | 9.256 | 9.390 | 9.255 | 9.310 | 20,385 | -0.27(-2.82%) |
Nov 14, 2023 | 9.455 | 9.750 | 9.455 | 9.580 | 25,732 | +0.46(+5.04%) |
Nov 13, 2023 | 9.031 | 9.150 | 9.031 | 9.120 | 12,564 | +0.15(+1.67%) |
Nov 10, 2023 | 8.995 | 9.040 | 8.940 | 8.970 | 18,475 | -0.04(-0.44%) |
Nov 09, 2023 | 8.980 | 9.105 | 8.980 | 9.010 | 15,119 | +0.00(+0.00%) |
Nov 08, 2023 | 9.050 | 9.090 | 8.940 | 9.010 | 15,078 | +0.04(+0.45%) |
Nov 07, 2023 | 8.955 | 9.040 | 8.931 | 8.970 | 19,750 | +0.14(+1.59%) |
Nov 06, 2023 | 8.980 | 9.025 | 8.830 | 8.830 | 13,481 | -0.41(-4.44%) |
Nov 03, 2023 | 9.198 | 9.270 | 9.150 | 9.240 | 15,402 | +0.26(+2.90%) |
Nov 02, 2023 | 8.980 | 9.043 | 8.838 | 8.980 | 13,844 | +0.01(+0.11%) |
Nov 01, 2023 | 8.943 | 8.970 | 8.800 | 8.970 | 22,167 | -0.02(-0.22%) |
Oct 31, 2023 | 8.710 | 9.030 | 8.700 | 8.990 | 61,386 | -0.17(-1.86%) |
Oct 30, 2023 | 8.986 | 9.160 | 8.986 | 9.160 | 11,702 | +0.24(+2.69%) |
Oct 27, 2023 | 8.976 | 9.040 | 8.920 | 8.920 | 18,077 | -0.38(-4.09%) |
Oct 26, 2023 | 9.360 | 9.470 | 9.050 | 9.300 | 15,502 | +0.25(+2.76%) |
Oct 25, 2023 | 9.110 | 9.280 | 9.000 | 9.050 | 50,896 | -0.48(-5.04%) |
Oct 24, 2023 | 9.142 | 9.530 | 9.100 | 9.530 | 65,579 | -0.15(-1.55%) |
Oct 23, 2023 | 9.370 | 9.700 | 9.370 | 9.680 | 12,277 | -0.14(-1.43%) |
Oct 20, 2023 | 9.630 | 9.860 | 9.490 | 9.820 | 7,533 | -0.14(-1.41%) |
Oct 19, 2023 | 9.925 | 10.12 | 9.729 | 9.960 | 34,715 | +0.06(+0.61%) |
Oct 18, 2023 | 10.06 | 10.25 | 9.700 | 9.900 | 15,116 | -0.14(-1.39%) |
Oct 17, 2023 | 10.18 | 10.18 | 9.970 | 10.04 | 39,165 | -0.03(-0.30%) |
Oct 16, 2023 | 10.11 | 10.09 | 10.01 | 10.07 | 20,537 | +0.14(+1.41%) |
Oct 13, 2023 | 10.00 | 10.00 | 9.920 | 9.930 | 19,984 | +0.00(+0.00%) |
Oct 12, 2023 | 9.939 | 10.00 | 9.860 | 9.930 | 12,985 | +0.01(+0.10%) |
Oct 11, 2023 | 10.01 | 10.04 | 9.830 | 9.920 | 16,442 | +0.03(+0.30%) |
Oct 10, 2023 | 9.938 | 10.04 | 9.890 | 9.890 | 28,059 | +0.24(+2.49%) |
Oct 09, 2023 | 9.569 | 9.650 | 9.516 | 9.650 | 7,157 | -0.03(-0.31%) |
Oct 06, 2023 | 9.540 | 9.680 | 9.480 | 9.680 | 9,053 | +0.20(+2.11%) |
Oct 05, 2023 | 9.450 | 9.501 | 9.390 | 9.480 | 14,605 | -0.09(-0.94%) |
Oct 04, 2023 | 9.590 | 9.590 | 9.480 | 9.570 | 23,567 | +0.17(+1.81%) |
Oct 03, 2023 | 9.445 | 9.450 | 9.370 | 9.400 | 17,249 | -0.09(-0.95%) |
Oct 02, 2023 | 9.605 | 9.660 | 9.472 | 9.490 | 10,315 | -0.40(-4.04%) |
Sep 29, 2023 | 9.786 | 9.970 | 9.710 | 9.890 | 7,356 | +0.03(+0.30%) |
Sep 28, 2023 | 9.675 | 9.870 | 9.630 | 9.860 | 27,877 | +0.26(+2.71%) |
Sep 27, 2023 | 9.505 | 9.640 | 9.440 | 9.600 | 24,740 | +0.26(+2.78%) |
Sep 26, 2023 | 9.300 | 9.535 | 9.280 | 9.340 | 21,533 | -0.10(-1.05%) |
Sep 25, 2023 | 9.398 | 9.550 | 9.370 | 9.440 | 22,779 | -0.07(-0.74%) |
Sep 22, 2023 | 9.524 | 9.540 | 9.400 | 9.510 | 10,563 | -0.19(-1.96%) |
Sep 21, 2023 | 9.552 | 9.700 | 9.510 | 9.700 | 25,920 | +0.34(+3.63%) |
Sep 20, 2023 | 9.469 | 9.650 | 9.300 | 9.360 | 33,742 | +0.09(+0.97%) |
Sep 19, 2023 | 9.195 | 9.430 | 9.160 | 9.270 | 43,867 | +0.34(+3.81%) |
Sep 18, 2023 | 9.008 | 9.064 | 8.910 | 8.930 | 16,084 | -0.22(-2.40%) |
Sep 15, 2023 | 9.090 | 9.490 | 9.090 | 9.150 | 26,303 | -0.23(-2.45%) |
Sep 14, 2023 | 9.420 | 9.490 | 9.289 | 9.380 | 8,820 | +0.01(+0.11%) |
Sep 13, 2023 | 9.358 | 9.450 | 9.310 | 9.370 | 8,144 | -0.08(-0.85%) |
Sep 12, 2023 | 9.488 | 9.520 | 9.450 | 9.450 | 33,581 | -0.08(-0.85%) |
Sep 11, 2023 | 9.499 | 9.640 | 9.440 | 9.531 | 14,645 | +0.14(+1.50%) |
Sep 08, 2023 | 9.400 | 9.475 | 9.319 | 9.390 | 11,503 | +0.22(+2.40%) |
Sep 07, 2023 | 9.260 | 9.340 | 9.110 | 9.170 | 22,763 | -0.25(-2.65%) |
Sep 06, 2023 | 9.390 | 9.420 | 9.270 | 9.420 | 23,157 | -0.07(-0.74%) |
Sep 05, 2023 | 9.640 | 9.670 | 9.480 | 9.490 | 18,481 | -0.32(-3.23%) |