Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.950 | 9.010 | 8.580 | 8.720 | 681,134 | -0.17(-1.91%) |
Nov 29, 2023 | 9.040 | 9.180 | 8.830 | 8.890 | 498,519 | +0.00(+0.00%) |
Nov 28, 2023 | 8.620 | 8.970 | 8.530 | 8.890 | 741,610 | +0.24(+2.77%) |
Nov 27, 2023 | 8.870 | 8.870 | 8.650 | 8.650 | 527,919 | -0.06(-0.69%) |
Nov 24, 2023 | 8.590 | 8.750 | 8.560 | 8.710 | 247,297 | +0.09(+1.04%) |
Nov 22, 2023 | 8.910 | 9.015 | 8.590 | 8.620 | 653,818 | -0.23(-2.60%) |
Nov 21, 2023 | 9.200 | 9.280 | 8.830 | 8.850 | 522,471 | -0.51(-5.45%) |
Nov 20, 2023 | 9.250 | 9.490 | 9.150 | 9.360 | 504,991 | +0.11(+1.19%) |
Nov 17, 2023 | 9.070 | 9.310 | 8.975 | 9.250 | 681,820 | +0.24(+2.66%) |
Nov 16, 2023 | 9.240 | 9.240 | 8.700 | 9.010 | 761,957 | -0.29(-3.12%) |
Nov 15, 2023 | 9.330 | 9.680 | 9.130 | 9.300 | 878,005 | +0.01(+0.11%) |
Nov 14, 2023 | 8.890 | 9.330 | 8.825 | 9.290 | 972,015 | +0.79(+9.29%) |
Nov 13, 2023 | 8.310 | 8.545 | 8.210 | 8.500 | 536,764 | +0.08(+0.95%) |
Nov 10, 2023 | 8.350 | 8.505 | 8.200 | 8.420 | 993,305 | +0.02(+0.24%) |
Nov 09, 2023 | 9.000 | 9.000 | 8.370 | 8.400 | 1,310,336 | -0.54(-6.04%) |
Nov 08, 2023 | 9.440 | 9.540 | 8.500 | 8.940 | 1,936,542 | -1.10(-10.96%) |
Nov 07, 2023 | 9.680 | 10.29 | 9.670 | 10.04 | 1,066,862 | +0.38(+3.93%) |
Nov 06, 2023 | 9.960 | 9.960 | 9.510 | 9.660 | 625,467 | -0.29(-2.91%) |
Nov 03, 2023 | 9.480 | 10.19 | 9.420 | 9.950 | 1,163,129 | +0.66(+7.10%) |
Nov 02, 2023 | 9.190 | 9.380 | 9.060 | 9.290 | 701,604 | +0.42(+4.74%) |
Nov 01, 2023 | 8.840 | 8.910 | 8.590 | 8.870 | 666,693 | -0.02(-0.22%) |
Oct 31, 2023 | 8.810 | 9.000 | 8.652 | 8.890 | 463,632 | +0.11(+1.25%) |
Oct 30, 2023 | 9.080 | 9.110 | 8.710 | 8.780 | 384,987 | -0.15(-1.62%) |
Oct 27, 2023 | 9.080 | 9.220 | 8.819 | 8.925 | 430,030 | -0.04(-0.39%) |
Oct 26, 2023 | 9.170 | 9.380 | 8.875 | 8.960 | 505,083 | -0.24(-2.61%) |
Oct 25, 2023 | 9.550 | 9.550 | 9.100 | 9.200 | 588,725 | -0.48(-4.96%) |
Oct 24, 2023 | 9.440 | 10.02 | 9.440 | 9.680 | 556,175 | +0.35(+3.75%) |
Oct 23, 2023 | 9.370 | 9.505 | 9.220 | 9.330 | 502,216 | -0.12(-1.27%) |
Oct 20, 2023 | 9.560 | 9.560 | 9.210 | 9.450 | 703,606 | -0.12(-1.25%) |
Oct 19, 2023 | 9.610 | 9.790 | 9.486 | 9.570 | 655,277 | +0.00(+0.00%) |
Oct 18, 2023 | 9.610 | 9.635 | 9.430 | 9.570 | 447,733 | -0.10(-1.03%) |
Oct 17, 2023 | 9.340 | 9.880 | 9.340 | 9.670 | 487,227 | +0.21(+2.22%) |
Oct 16, 2023 | 8.970 | 9.600 | 8.830 | 9.460 | 903,551 | +0.52(+5.82%) |
Oct 13, 2023 | 9.240 | 9.270 | 8.870 | 8.940 | 684,186 | -0.35(-3.77%) |
Oct 12, 2023 | 9.720 | 9.720 | 9.245 | 9.290 | 941,726 | -0.45(-4.62%) |
Oct 11, 2023 | 10.03 | 10.11 | 9.700 | 9.740 | 535,238 | -0.24(-2.40%) |
Oct 10, 2023 | 9.810 | 10.23 | 9.810 | 9.980 | 810,880 | +0.19(+1.94%) |
Oct 09, 2023 | 9.590 | 10.00 | 9.560 | 9.790 | 607,566 | +0.02(+0.20%) |
Oct 06, 2023 | 9.280 | 9.770 | 9.250 | 9.770 | 800,376 | +0.32(+3.39%) |
Oct 05, 2023 | 9.590 | 9.610 | 9.100 | 9.450 | 740,547 | -0.18(-1.87%) |
Oct 04, 2023 | 9.540 | 9.750 | 9.430 | 9.630 | 547,627 | +0.09(+0.94%) |
Oct 03, 2023 | 9.750 | 9.820 | 9.420 | 9.540 | 961,500 | -0.37(-3.73%) |
Oct 02, 2023 | 9.820 | 9.960 | 9.760 | 9.910 | 762,393 | +0.04(+0.41%) |
Sep 29, 2023 | 9.860 | 10.04 | 9.815 | 9.870 | 678,970 | +0.14(+1.44%) |
Sep 28, 2023 | 9.720 | 9.885 | 9.575 | 9.730 | 3,350,460 | -0.02(-0.21%) |
Sep 27, 2023 | 9.650 | 9.850 | 9.510 | 9.750 | 738,225 | +0.17(+1.77%) |
Sep 26, 2023 | 9.690 | 9.870 | 9.520 | 9.580 | 2,721,355 | -0.18(-1.84%) |
Sep 25, 2023 | 9.680 | 9.790 | 9.670 | 9.760 | 499,169 | +0.05(+0.51%) |
Sep 22, 2023 | 9.800 | 9.890 | 9.620 | 9.710 | 1,054,400 | -0.08(-0.82%) |
Sep 21, 2023 | 9.960 | 10.01 | 9.700 | 9.790 | 1,332,655 | -0.37(-3.64%) |
Sep 20, 2023 | 10.37 | 10.43 | 10.10 | 10.16 | 408,403 | -0.15(-1.45%) |
Sep 19, 2023 | 10.19 | 10.33 | 10.04 | 10.31 | 520,665 | +0.08(+0.78%) |
Sep 18, 2023 | 10.40 | 10.48 | 10.22 | 10.23 | 1,061,511 | -0.25(-2.39%) |
Sep 15, 2023 | 10.64 | 10.65 | 10.41 | 10.48 | 1,674,167 | -0.17(-1.60%) |
Sep 14, 2023 | 10.87 | 10.93 | 10.57 | 10.65 | 1,136,189 | -0.11(-1.02%) |
Sep 13, 2023 | 10.91 | 10.91 | 10.69 | 10.76 | 791,478 | -0.10(-0.92%) |
Sep 12, 2023 | 10.77 | 11.03 | 10.69 | 10.86 | 879,056 | -0.04(-0.37%) |
Sep 11, 2023 | 10.92 | 10.95 | 10.65 | 10.90 | 465,067 | +0.14(+1.30%) |
Sep 08, 2023 | 10.99 | 11.15 | 10.47 | 10.76 | 730,136 | -0.23(-2.09%) |
Sep 07, 2023 | 10.81 | 11.15 | 10.54 | 10.99 | 1,323,699 | -0.01(-0.09%) |
Sep 06, 2023 | 11.06 | 11.16 | 10.89 | 11.00 | 1,193,177 | -0.11(-0.99%) |
Sep 05, 2023 | 10.71 | 11.21 | 10.71 | 11.11 | 1,211,424 | +0.26(+2.40%) |