Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.720 | 6.500 | 5.650 | 5.850 | 651,444 | +0.17(+2.99%) |
Nov 29, 2023 | 7.020 | 7.160 | 5.530 | 5.680 | 1,334,365 | -2.55(-30.98%) |
Nov 28, 2023 | 8.440 | 8.465 | 8.230 | 8.230 | 134,156 | -0.21(-2.49%) |
Nov 27, 2023 | 9.000 | 9.000 | 8.440 | 8.440 | 139,047 | -0.53(-5.91%) |
Nov 24, 2023 | 8.990 | 9.000 | 8.760 | 8.970 | 45,777 | -0.03(-0.33%) |
Nov 22, 2023 | 9.050 | 9.100 | 8.840 | 9.000 | 63,400 | +0.05(+0.56%) |
Nov 21, 2023 | 8.760 | 9.050 | 8.637 | 8.950 | 135,564 | +0.27(+3.11%) |
Nov 20, 2023 | 9.020 | 9.102 | 8.560 | 8.680 | 116,965 | -0.30(-3.34%) |
Nov 17, 2023 | 8.780 | 9.000 | 8.414 | 8.980 | 172,493 | +0.34(+3.94%) |
Nov 16, 2023 | 8.820 | 8.970 | 8.320 | 8.640 | 144,209 | -0.19(-2.15%) |
Nov 15, 2023 | 9.190 | 9.345 | 8.630 | 8.830 | 213,556 | -0.24(-2.65%) |
Nov 14, 2023 | 9.560 | 9.890 | 8.620 | 9.070 | 299,553 | -0.43(-4.53%) |
Nov 13, 2023 | 9.490 | 9.618 | 9.340 | 9.500 | 210,695 | +0.23(+2.48%) |
Nov 10, 2023 | 9.280 | 9.560 | 9.020 | 9.270 | 209,918 | -0.27(-2.83%) |
Nov 09, 2023 | 13.19 | 13.19 | 9.210 | 9.540 | 225,532 | -4.16(-30.36%) |
Nov 08, 2023 | 14.07 | 14.07 | 13.48 | 13.70 | 62,647 | -0.30(-2.14%) |
Nov 07, 2023 | 14.12 | 14.20 | 13.76 | 14.00 | 53,448 | -0.02(-0.14%) |
Nov 06, 2023 | 14.12 | 14.40 | 13.56 | 14.02 | 84,021 | -0.40(-2.77%) |
Nov 03, 2023 | 14.21 | 14.78 | 14.18 | 14.42 | 92,177 | +0.30(+2.12%) |
Nov 02, 2023 | 14.01 | 14.18 | 13.50 | 14.12 | 69,628 | +0.19(+1.36%) |
Nov 01, 2023 | 13.76 | 14.11 | 13.64 | 13.93 | 51,549 | +0.20(+1.46%) |
Oct 31, 2023 | 14.06 | 14.06 | 13.56 | 13.73 | 81,962 | -0.15(-1.08%) |
Oct 30, 2023 | 13.71 | 13.93 | 13.43 | 13.88 | 48,366 | +0.34(+2.51%) |
Oct 27, 2023 | 13.57 | 13.72 | 13.42 | 13.54 | 59,250 | -0.11(-0.81%) |
Oct 26, 2023 | 13.56 | 14.08 | 13.56 | 13.65 | 59,592 | +0.09(+0.66%) |
Oct 25, 2023 | 14.01 | 14.15 | 13.55 | 13.56 | 80,698 | -0.45(-3.21%) |
Oct 24, 2023 | 13.36 | 14.15 | 13.35 | 14.01 | 150,734 | +0.80(+6.06%) |
Oct 23, 2023 | 13.32 | 13.44 | 13.13 | 13.21 | 71,301 | -0.19(-1.42%) |
Oct 20, 2023 | 13.43 | 13.59 | 13.40 | 13.40 | 54,878 | +0.01(+0.07%) |
Oct 19, 2023 | 13.65 | 13.65 | 13.20 | 13.39 | 83,341 | -0.33(-2.41%) |
Oct 18, 2023 | 13.71 | 13.82 | 13.42 | 13.72 | 74,333 | +0.01(+0.07%) |
Oct 17, 2023 | 13.55 | 13.98 | 13.55 | 13.71 | 80,871 | +0.09(+0.66%) |
Oct 16, 2023 | 13.53 | 13.91 | 13.36 | 13.62 | 81,648 | +0.19(+1.41%) |
Oct 13, 2023 | 12.99 | 13.44 | 12.81 | 13.43 | 109,984 | +0.41(+3.15%) |
Oct 12, 2023 | 13.38 | 13.38 | 12.36 | 13.02 | 169,421 | -0.33(-2.47%) |
Oct 11, 2023 | 13.87 | 14.23 | 13.16 | 13.35 | 69,932 | -0.47(-3.40%) |
Oct 10, 2023 | 13.82 | 14.40 | 13.77 | 13.82 | 117,111 | +0.02(+0.14%) |
Oct 09, 2023 | 13.79 | 13.89 | 13.14 | 13.80 | 97,508 | -0.06(-0.43%) |
Oct 06, 2023 | 14.20 | 14.20 | 13.75 | 13.86 | 66,426 | -0.43(-3.01%) |
Oct 05, 2023 | 14.37 | 14.61 | 13.91 | 14.29 | 71,580 | -0.17(-1.18%) |
Oct 04, 2023 | 14.28 | 14.51 | 14.09 | 14.46 | 160,272 | +0.18(+1.26%) |
Oct 03, 2023 | 15.19 | 15.19 | 14.07 | 14.28 | 167,939 | -0.93(-6.11%) |
Oct 02, 2023 | 15.51 | 15.70 | 15.02 | 15.21 | 106,696 | -0.56(-3.55%) |
Sep 29, 2023 | 15.80 | 15.91 | 15.52 | 15.77 | 88,421 | +0.33(+2.14%) |
Sep 28, 2023 | 15.44 | 15.45 | 15.03 | 15.44 | 84,479 | -0.02(-0.13%) |
Sep 27, 2023 | 15.73 | 15.89 | 15.35 | 15.46 | 43,045 | -0.19(-1.21%) |
Sep 26, 2023 | 15.61 | 15.81 | 15.38 | 15.65 | 117,531 | -0.02(-0.13%) |
Sep 25, 2023 | 15.71 | 15.70 | 15.57 | 15.67 | 58,970 | -0.03(-0.19%) |
Sep 22, 2023 | 15.23 | 15.85 | 15.23 | 15.70 | 152,363 | +0.47(+3.09%) |
Sep 21, 2023 | 15.14 | 15.36 | 15.04 | 15.23 | 74,434 | +0.02(+0.13%) |
Sep 20, 2023 | 15.47 | 15.50 | 15.09 | 15.21 | 75,041 | -0.15(-0.98%) |
Sep 19, 2023 | 15.88 | 15.95 | 15.22 | 15.36 | 75,002 | -0.50(-3.15%) |
Sep 18, 2023 | 16.21 | 16.21 | 15.60 | 15.86 | 68,944 | -0.35(-2.16%) |
Sep 15, 2023 | 16.71 | 16.91 | 16.14 | 16.21 | 115,274 | -0.45(-2.70%) |
Sep 14, 2023 | 17.09 | 17.32 | 16.56 | 16.66 | 68,220 | -0.38(-2.23%) |
Sep 13, 2023 | 16.32 | 17.14 | 16.29 | 17.04 | 124,602 | +0.75(+4.60%) |
Sep 12, 2023 | 15.74 | 16.36 | 15.74 | 16.29 | 99,640 | +0.46(+2.91%) |
Sep 11, 2023 | 16.33 | 16.33 | 15.61 | 15.83 | 93,164 | -0.29(-1.80%) |
Sep 08, 2023 | 16.23 | 16.89 | 15.79 | 16.12 | 77,846 | -0.04(-0.25%) |
Sep 07, 2023 | 16.95 | 17.05 | 15.94 | 16.16 | 200,071 | -0.81(-4.77%) |
Sep 06, 2023 | 17.54 | 17.54 | 16.84 | 16.97 | 113,477 | -0.51(-2.92%) |
Sep 05, 2023 | 17.96 | 18.10 | 17.39 | 17.48 | 104,219 | -0.33(-1.85%) |