Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.540 | 9.540 | 9.040 | 9.240 | 434,780 | -0.19(-2.01%) |
Nov 29, 2023 | 9.140 | 9.463 | 9.045 | 9.430 | 231,625 | +0.35(+3.85%) |
Nov 28, 2023 | 9.150 | 9.460 | 9.070 | 9.080 | 218,392 | +0.31(+3.53%) |
Nov 27, 2023 | 8.990 | 9.030 | 8.740 | 8.770 | 195,155 | -0.32(-3.52%) |
Nov 24, 2023 | 9.050 | 9.140 | 9.030 | 9.090 | 55,602 | -0.01(-0.11%) |
Nov 22, 2023 | 9.320 | 9.410 | 9.070 | 9.100 | 135,819 | -0.15(-1.62%) |
Nov 21, 2023 | 9.300 | 9.370 | 9.210 | 9.250 | 122,775 | -0.02(-0.22%) |
Nov 20, 2023 | 9.250 | 9.555 | 9.180 | 9.270 | 194,852 | +0.00(+0.00%) |
Nov 17, 2023 | 9.200 | 9.465 | 9.130 | 9.270 | 285,398 | +0.14(+1.53%) |
Nov 16, 2023 | 9.170 | 9.220 | 8.940 | 9.130 | 208,679 | +0.01(+0.11%) |
Nov 15, 2023 | 9.020 | 9.560 | 8.940 | 9.120 | 493,364 | +0.10(+1.11%) |
Nov 14, 2023 | 8.950 | 9.200 | 8.560 | 9.020 | 708,497 | +0.32(+3.74%) |
Nov 13, 2023 | 7.310 | 8.780 | 7.260 | 8.695 | 1,347,456 | +2.23(+34.39%) |
Nov 10, 2023 | 9.490 | 9.500 | 6.310 | 6.470 | 930,450 | -3.77(-36.82%) |
Nov 09, 2023 | 10.18 | 10.51 | 9.975 | 10.24 | 241,206 | +0.14(+1.39%) |
Nov 08, 2023 | 10.56 | 10.56 | 9.950 | 10.10 | 161,409 | -0.42(-3.99%) |
Nov 07, 2023 | 10.54 | 10.58 | 10.36 | 10.52 | 139,151 | -0.09(-0.85%) |
Nov 06, 2023 | 10.86 | 10.86 | 10.49 | 10.61 | 122,706 | -0.17(-1.58%) |
Nov 03, 2023 | 10.76 | 10.95 | 10.55 | 10.78 | 195,914 | +0.23(+2.18%) |
Nov 02, 2023 | 10.01 | 10.56 | 9.990 | 10.55 | 195,278 | +0.55(+5.50%) |
Nov 01, 2023 | 10.04 | 10.09 | 9.890 | 10.00 | 208,260 | -0.06(-0.60%) |
Oct 31, 2023 | 9.910 | 10.08 | 9.910 | 10.06 | 182,982 | +0.15(+1.51%) |
Oct 30, 2023 | 9.840 | 9.985 | 9.780 | 9.910 | 130,627 | +0.16(+1.64%) |
Oct 27, 2023 | 9.970 | 9.970 | 9.580 | 9.750 | 194,516 | -0.14(-1.42%) |
Oct 26, 2023 | 9.940 | 10.09 | 9.860 | 9.890 | 125,514 | -0.01(-0.10%) |
Oct 25, 2023 | 9.880 | 9.993 | 9.785 | 9.900 | 102,432 | -0.05(-0.50%) |
Oct 24, 2023 | 9.840 | 10.07 | 9.820 | 9.950 | 128,271 | +0.11(+1.12%) |
Oct 23, 2023 | 9.660 | 10.02 | 9.660 | 9.840 | 143,797 | +0.10(+1.03%) |
Oct 20, 2023 | 9.690 | 9.790 | 9.490 | 9.740 | 214,625 | +0.08(+0.83%) |
Oct 19, 2023 | 9.760 | 9.900 | 9.645 | 9.660 | 184,810 | -0.13(-1.33%) |
Oct 18, 2023 | 10.01 | 10.08 | 9.790 | 9.790 | 201,908 | -0.28(-2.78%) |
Oct 17, 2023 | 10.11 | 10.24 | 9.970 | 10.07 | 319,100 | -0.01(-0.10%) |
Oct 16, 2023 | 10.17 | 10.39 | 10.02 | 10.08 | 263,461 | -0.04(-0.40%) |
Oct 13, 2023 | 9.630 | 10.16 | 9.580 | 10.12 | 296,220 | +0.51(+5.31%) |
Oct 12, 2023 | 9.590 | 9.750 | 9.354 | 9.610 | 191,394 | +0.02(+0.26%) |
Oct 11, 2023 | 9.540 | 9.890 | 9.300 | 9.585 | 359,853 | +0.06(+0.58%) |
Oct 10, 2023 | 9.540 | 9.700 | 9.280 | 9.530 | 300,272 | -0.02(-0.21%) |
Oct 09, 2023 | 9.520 | 9.620 | 9.200 | 9.550 | 222,200 | +0.00(+0.00%) |
Oct 06, 2023 | 9.470 | 9.610 | 9.340 | 9.550 | 316,956 | +0.02(+0.21%) |
Oct 05, 2023 | 9.500 | 9.600 | 9.350 | 9.530 | 233,328 | +0.03(+0.32%) |
Oct 04, 2023 | 9.330 | 9.600 | 9.135 | 9.500 | 289,432 | +0.17(+1.82%) |
Oct 03, 2023 | 9.060 | 9.350 | 8.960 | 9.330 | 167,649 | +0.16(+1.74%) |
Oct 02, 2023 | 9.060 | 9.200 | 8.900 | 9.170 | 153,047 | +0.06(+0.66%) |
Sep 29, 2023 | 8.980 | 9.150 | 8.880 | 9.110 | 202,899 | +0.21(+2.36%) |
Sep 28, 2023 | 9.310 | 9.360 | 8.880 | 8.900 | 124,185 | -0.45(-4.81%) |
Sep 27, 2023 | 9.520 | 9.560 | 9.230 | 9.350 | 182,396 | -0.13(-1.37%) |
Sep 26, 2023 | 9.460 | 9.580 | 9.230 | 9.480 | 148,696 | -0.08(-0.84%) |
Sep 25, 2023 | 9.300 | 9.605 | 9.510 | 9.560 | 144,081 | +0.19(+2.03%) |
Sep 22, 2023 | 9.280 | 9.455 | 9.280 | 9.370 | 96,874 | +0.08(+0.86%) |
Sep 21, 2023 | 9.120 | 9.420 | 9.010 | 9.290 | 101,596 | +0.03(+0.32%) |
Sep 20, 2023 | 9.560 | 9.560 | 9.260 | 9.260 | 151,895 | -0.27(-2.83%) |
Sep 19, 2023 | 9.410 | 9.560 | 9.400 | 9.530 | 149,644 | +0.20(+2.14%) |
Sep 18, 2023 | 9.570 | 9.730 | 9.300 | 9.330 | 169,118 | -0.24(-2.51%) |
Sep 15, 2023 | 9.660 | 9.680 | 9.450 | 9.570 | 311,745 | -0.09(-0.93%) |
Sep 14, 2023 | 9.690 | 9.780 | 9.505 | 9.660 | 171,797 | +0.04(+0.42%) |
Sep 13, 2023 | 9.590 | 9.640 | 9.390 | 9.620 | 163,185 | +0.04(+0.42%) |
Sep 12, 2023 | 9.500 | 9.690 | 9.226 | 9.580 | 108,147 | +0.03(+0.31%) |
Sep 11, 2023 | 9.390 | 9.700 | 9.390 | 9.550 | 111,385 | +0.17(+1.81%) |
Sep 08, 2023 | 9.390 | 9.550 | 9.160 | 9.380 | 119,252 | -0.02(-0.21%) |
Sep 07, 2023 | 9.370 | 9.505 | 9.290 | 9.400 | 149,157 | +0.03(+0.32%) |
Sep 06, 2023 | 9.510 | 9.510 | 9.230 | 9.370 | 168,306 | -0.12(-1.26%) |
Sep 05, 2023 | 9.560 | 9.560 | 9.210 | 9.490 | 208,065 | -0.20(-2.06%) |