Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.680 | 10.06 | 9.280 | 9.360 | 481,904 | -0.34(-3.51%) |
Nov 29, 2023 | 9.480 | 9.870 | 9.480 | 9.700 | 251,490 | +0.25(+2.65%) |
Nov 28, 2023 | 9.210 | 9.500 | 8.975 | 9.450 | 442,469 | +0.23(+2.49%) |
Nov 27, 2023 | 9.730 | 9.965 | 9.060 | 9.220 | 267,116 | -0.53(-5.44%) |
Nov 24, 2023 | 9.670 | 9.845 | 9.570 | 9.750 | 98,767 | +0.05(+0.52%) |
Nov 22, 2023 | 9.890 | 9.925 | 9.620 | 9.700 | 220,693 | -0.06(-0.61%) |
Nov 21, 2023 | 10.16 | 10.22 | 9.720 | 9.760 | 213,574 | -0.43(-4.22%) |
Nov 20, 2023 | 10.15 | 10.45 | 10.03 | 10.19 | 186,025 | +0.03(+0.30%) |
Nov 17, 2023 | 9.920 | 10.25 | 9.920 | 10.16 | 259,820 | +0.37(+3.78%) |
Nov 16, 2023 | 10.05 | 10.06 | 9.610 | 9.790 | 225,346 | -0.28(-2.78%) |
Nov 15, 2023 | 9.920 | 10.43 | 9.920 | 10.07 | 267,481 | +0.08(+0.80%) |
Nov 14, 2023 | 10.10 | 10.23 | 9.775 | 9.990 | 366,763 | +0.39(+4.06%) |
Nov 13, 2023 | 9.440 | 9.770 | 9.130 | 9.600 | 273,429 | +0.04(+0.42%) |
Nov 10, 2023 | 9.450 | 9.580 | 9.140 | 9.560 | 331,507 | +0.16(+1.70%) |
Nov 09, 2023 | 10.14 | 10.14 | 9.160 | 9.400 | 336,581 | -0.49(-4.95%) |
Nov 08, 2023 | 10.75 | 10.79 | 9.600 | 9.890 | 592,604 | -0.76(-7.14%) |
Nov 07, 2023 | 10.32 | 11.13 | 10.31 | 10.65 | 455,145 | +0.44(+4.31%) |
Nov 06, 2023 | 10.49 | 10.62 | 10.15 | 10.21 | 367,984 | -0.13(-1.26%) |
Nov 03, 2023 | 9.920 | 10.52 | 9.760 | 10.34 | 519,809 | +0.70(+7.26%) |
Nov 02, 2023 | 10.05 | 10.16 | 9.525 | 9.640 | 183,604 | -0.27(-2.72%) |
Nov 01, 2023 | 9.960 | 10.13 | 9.850 | 9.910 | 451,579 | -0.15(-1.49%) |
Oct 31, 2023 | 9.250 | 10.27 | 9.250 | 10.06 | 306,018 | +0.70(+7.48%) |
Oct 30, 2023 | 8.960 | 9.400 | 8.960 | 9.360 | 277,011 | +0.46(+5.17%) |
Oct 27, 2023 | 9.200 | 9.200 | 8.730 | 8.900 | 252,477 | -0.25(-2.73%) |
Oct 26, 2023 | 9.350 | 9.430 | 8.810 | 9.150 | 280,987 | -0.01(-0.11%) |
Oct 25, 2023 | 9.210 | 9.340 | 9.040 | 9.160 | 263,395 | -0.12(-1.29%) |
Oct 24, 2023 | 9.080 | 9.440 | 9.020 | 9.280 | 335,476 | +0.21(+2.32%) |
Oct 23, 2023 | 8.790 | 9.140 | 8.700 | 9.070 | 423,037 | +0.17(+1.91%) |
Oct 20, 2023 | 8.810 | 9.040 | 8.700 | 8.900 | 360,773 | +0.10(+1.14%) |
Oct 19, 2023 | 8.870 | 8.910 | 8.530 | 8.800 | 598,299 | -0.09(-1.01%) |
Oct 18, 2023 | 9.770 | 9.770 | 8.860 | 8.890 | 709,804 | -0.89(-9.10%) |
Oct 17, 2023 | 8.570 | 10.35 | 8.570 | 9.780 | 5,901,111 | +1.13(+13.06%) |
Oct 16, 2023 | 9.030 | 9.060 | 8.450 | 8.650 | 855,084 | -0.39(-4.31%) |
Oct 13, 2023 | 8.780 | 9.210 | 8.610 | 9.040 | 958,099 | +0.46(+5.42%) |
Oct 12, 2023 | 8.450 | 8.725 | 8.200 | 8.575 | 1,612,059 | -0.59(-6.39%) |
Oct 11, 2023 | 9.800 | 9.895 | 9.080 | 9.160 | 275,751 | -0.66(-6.72%) |
Oct 10, 2023 | 9.480 | 9.840 | 9.350 | 9.820 | 415,682 | +0.33(+3.48%) |
Oct 09, 2023 | 10.05 | 10.06 | 9.440 | 9.490 | 324,581 | -0.71(-6.96%) |
Oct 06, 2023 | 10.38 | 10.70 | 10.14 | 10.20 | 348,713 | -0.31(-2.95%) |
Oct 05, 2023 | 9.800 | 10.57 | 9.800 | 10.51 | 338,544 | +0.46(+4.58%) |
Oct 04, 2023 | 10.51 | 10.51 | 9.810 | 10.05 | 251,668 | -0.49(-4.65%) |
Oct 03, 2023 | 10.37 | 10.66 | 10.14 | 10.54 | 254,915 | +0.13(+1.25%) |
Oct 02, 2023 | 11.07 | 11.07 | 10.21 | 10.41 | 313,609 | -0.54(-4.93%) |
Sep 29, 2023 | 11.27 | 11.27 | 10.81 | 10.95 | 275,037 | -0.26(-2.32%) |
Sep 28, 2023 | 11.51 | 11.51 | 10.82 | 11.21 | 257,047 | -0.30(-2.61%) |
Sep 27, 2023 | 11.41 | 11.66 | 11.39 | 11.51 | 177,020 | +0.15(+1.32%) |
Sep 26, 2023 | 11.10 | 11.85 | 11.03 | 11.36 | 229,083 | +0.25(+2.25%) |
Sep 25, 2023 | 11.38 | 11.16 | 11.04 | 11.11 | 185,729 | -0.31(-2.71%) |
Sep 22, 2023 | 12.06 | 12.18 | 11.33 | 11.42 | 235,503 | -0.65(-5.39%) |
Sep 21, 2023 | 12.10 | 12.27 | 11.80 | 12.07 | 153,382 | -0.17(-1.39%) |
Sep 20, 2023 | 12.50 | 12.65 | 12.21 | 12.24 | 147,176 | -0.27(-2.16%) |
Sep 19, 2023 | 12.26 | 12.73 | 12.24 | 12.51 | 212,896 | +0.28(+2.29%) |
Sep 18, 2023 | 12.27 | 12.52 | 12.11 | 12.23 | 225,416 | -0.09(-0.73%) |
Sep 15, 2023 | 12.29 | 12.42 | 12.06 | 12.32 | 489,726 | +0.05(+0.41%) |
Sep 14, 2023 | 12.57 | 12.57 | 12.22 | 12.27 | 199,867 | -0.05(-0.41%) |
Sep 13, 2023 | 12.85 | 13.05 | 12.30 | 12.32 | 159,976 | -0.53(-4.12%) |
Sep 12, 2023 | 12.79 | 13.03 | 12.54 | 12.85 | 151,658 | +0.12(+0.94%) |
Sep 11, 2023 | 12.61 | 12.93 | 12.53 | 12.73 | 178,384 | +0.12(+0.95%) |
Sep 08, 2023 | 12.40 | 12.78 | 12.19 | 12.61 | 145,333 | +0.08(+0.64%) |
Sep 07, 2023 | 12.62 | 12.77 | 12.44 | 12.53 | 184,157 | -0.22(-1.73%) |
Sep 06, 2023 | 12.99 | 12.99 | 12.22 | 12.75 | 221,185 | -0.20(-1.54%) |
Sep 05, 2023 | 12.14 | 13.31 | 12.14 | 12.95 | 388,126 | +0.68(+5.54%) |