Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.480 | 9.710 | 9.450 | 9.470 | 642,270 | -0.05(-0.53%) |
Nov 29, 2023 | 9.620 | 9.720 | 9.460 | 9.520 | 729,518 | -0.02(-0.21%) |
Nov 28, 2023 | 9.560 | 9.640 | 9.320 | 9.540 | 742,503 | +0.03(+0.32%) |
Nov 27, 2023 | 9.510 | 9.590 | 9.290 | 9.510 | 871,093 | -0.12(-1.25%) |
Nov 24, 2023 | 9.430 | 9.780 | 9.410 | 9.630 | 816,158 | +0.23(+2.45%) |
Nov 22, 2023 | 9.470 | 9.635 | 9.320 | 9.400 | 2,104,313 | -0.02(-0.21%) |
Nov 21, 2023 | 9.800 | 10.00 | 9.380 | 9.420 | 814,123 | -0.42(-4.27%) |
Nov 20, 2023 | 9.390 | 9.850 | 9.240 | 9.840 | 603,092 | +0.46(+4.90%) |
Nov 17, 2023 | 9.110 | 9.490 | 9.000 | 9.380 | 928,686 | +0.36(+3.99%) |
Nov 16, 2023 | 8.860 | 9.086 | 8.730 | 9.020 | 555,114 | +0.11(+1.23%) |
Nov 15, 2023 | 8.530 | 9.110 | 8.530 | 8.910 | 1,048,247 | +0.46(+5.44%) |
Nov 14, 2023 | 8.310 | 8.650 | 8.310 | 8.450 | 1,480,656 | +0.33(+4.06%) |
Nov 13, 2023 | 7.920 | 8.130 | 7.811 | 8.120 | 721,407 | +0.12(+1.50%) |
Nov 10, 2023 | 8.310 | 8.310 | 7.740 | 8.000 | 1,267,875 | -0.29(-3.50%) |
Nov 09, 2023 | 8.780 | 8.780 | 7.980 | 8.290 | 2,721,970 | -0.45(-5.15%) |
Nov 08, 2023 | 9.250 | 9.680 | 8.650 | 8.740 | 2,093,010 | +0.66(+8.17%) |
Nov 07, 2023 | 8.000 | 8.200 | 7.890 | 8.080 | 1,289,822 | +0.11(+1.38%) |
Nov 06, 2023 | 7.920 | 8.020 | 7.780 | 7.970 | 1,040,121 | +0.04(+0.50%) |
Nov 03, 2023 | 7.940 | 8.180 | 7.890 | 7.930 | 966,431 | +0.15(+1.93%) |
Nov 02, 2023 | 7.690 | 7.825 | 7.670 | 7.780 | 950,498 | +0.13(+1.70%) |
Nov 01, 2023 | 7.610 | 7.670 | 7.440 | 7.650 | 1,007,961 | +0.05(+0.66%) |
Oct 31, 2023 | 7.670 | 7.770 | 7.510 | 7.600 | 386,404 | -0.01(-0.13%) |
Oct 30, 2023 | 7.790 | 7.910 | 7.580 | 7.610 | 327,850 | -0.10(-1.30%) |
Oct 27, 2023 | 7.760 | 7.830 | 7.580 | 7.710 | 303,729 | -0.06(-0.77%) |
Oct 26, 2023 | 7.830 | 7.970 | 7.730 | 7.770 | 383,164 | -0.02(-0.26%) |
Oct 25, 2023 | 7.890 | 7.980 | 7.725 | 7.790 | 334,779 | -0.15(-1.89%) |
Oct 24, 2023 | 7.790 | 8.050 | 7.790 | 7.940 | 599,678 | +0.23(+2.98%) |
Oct 23, 2023 | 7.810 | 7.840 | 7.550 | 7.710 | 400,681 | -0.10(-1.28%) |
Oct 20, 2023 | 7.920 | 8.050 | 7.685 | 7.810 | 2,476,957 | -0.12(-1.51%) |
Oct 19, 2023 | 8.000 | 8.370 | 7.920 | 7.930 | 359,118 | -0.20(-2.46%) |
Oct 18, 2023 | 8.360 | 8.590 | 8.100 | 8.130 | 486,293 | -0.35(-4.13%) |
Oct 17, 2023 | 8.280 | 8.735 | 8.280 | 8.480 | 475,732 | +0.18(+2.17%) |
Oct 16, 2023 | 8.200 | 8.310 | 7.950 | 8.300 | 2,246,759 | +0.16(+1.97%) |
Oct 13, 2023 | 8.110 | 8.240 | 8.000 | 8.140 | 251,257 | +0.05(+0.62%) |
Oct 12, 2023 | 8.350 | 8.470 | 8.050 | 8.090 | 453,935 | -0.28(-3.35%) |
Oct 11, 2023 | 8.820 | 8.820 | 8.360 | 8.370 | 297,550 | -0.42(-4.78%) |
Oct 10, 2023 | 8.880 | 8.950 | 8.758 | 8.790 | 278,553 | -0.05(-0.57%) |
Oct 09, 2023 | 8.640 | 8.910 | 8.640 | 8.840 | 214,904 | +0.02(+0.23%) |
Oct 06, 2023 | 8.580 | 8.900 | 8.530 | 8.820 | 314,582 | +0.23(+2.68%) |
Oct 05, 2023 | 8.440 | 8.590 | 8.360 | 8.590 | 248,637 | +0.16(+1.90%) |
Oct 04, 2023 | 8.720 | 8.775 | 8.370 | 8.430 | 265,868 | -0.29(-3.33%) |
Oct 03, 2023 | 8.620 | 8.980 | 8.620 | 8.720 | 321,206 | +0.05(+0.58%) |
Oct 02, 2023 | 9.100 | 9.110 | 8.645 | 8.670 | 449,749 | -0.47(-5.14%) |
Sep 29, 2023 | 9.290 | 9.530 | 9.120 | 9.140 | 611,339 | -0.11(-1.19%) |
Sep 28, 2023 | 9.100 | 9.325 | 9.045 | 9.250 | 273,697 | +0.16(+1.76%) |
Sep 27, 2023 | 8.900 | 9.120 | 8.900 | 9.090 | 292,078 | +0.22(+2.48%) |
Sep 26, 2023 | 8.950 | 9.235 | 8.860 | 8.870 | 465,877 | -0.12(-1.33%) |
Sep 25, 2023 | 9.110 | 9.150 | 8.945 | 8.990 | 237,878 | -0.20(-2.18%) |
Sep 22, 2023 | 9.170 | 9.255 | 9.140 | 9.190 | 233,860 | +0.04(+0.44%) |
Sep 21, 2023 | 9.080 | 9.240 | 8.992 | 9.150 | 284,113 | -0.04(-0.44%) |
Sep 20, 2023 | 9.160 | 9.260 | 9.080 | 9.190 | 308,875 | +0.09(+0.99%) |
Sep 19, 2023 | 9.380 | 9.380 | 8.830 | 9.100 | 604,355 | -0.28(-2.99%) |
Sep 18, 2023 | 9.440 | 9.440 | 9.090 | 9.380 | 300,964 | -0.06(-0.64%) |
Sep 15, 2023 | 9.450 | 9.530 | 9.320 | 9.440 | 686,639 | -0.01(-0.11%) |
Sep 14, 2023 | 9.220 | 9.520 | 9.180 | 9.450 | 322,901 | +0.26(+2.83%) |
Sep 13, 2023 | 9.210 | 9.360 | 9.180 | 9.190 | 293,876 | -0.04(-0.43%) |
Sep 12, 2023 | 9.510 | 9.630 | 9.200 | 9.230 | 248,858 | -0.32(-3.35%) |
Sep 11, 2023 | 9.490 | 9.590 | 9.380 | 9.550 | 287,314 | +0.03(+0.32%) |
Sep 08, 2023 | 9.800 | 9.870 | 9.520 | 9.520 | 275,096 | -0.28(-2.86%) |
Sep 07, 2023 | 9.760 | 9.850 | 9.490 | 9.800 | 252,713 | +0.04(+0.41%) |
Sep 06, 2023 | 9.770 | 9.860 | 9.640 | 9.760 | 286,095 | +0.03(+0.31%) |
Sep 05, 2023 | 9.850 | 9.860 | 9.650 | 9.730 | 351,176 | -0.18(-1.82%) |