Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.785 | 8.790 | 8.500 | 8.670 | 39,522 | -0.09(-1.06%) |
Nov 29, 2023 | 8.740 | 8.910 | 8.640 | 8.763 | 33,363 | -0.24(-2.63%) |
Nov 28, 2023 | 9.140 | 9.140 | 8.840 | 9.000 | 41,288 | +0.03(+0.28%) |
Nov 27, 2023 | 9.010 | 9.240 | 8.834 | 8.975 | 82,731 | -0.21(-2.34%) |
Nov 24, 2023 | 9.005 | 9.280 | 8.860 | 9.190 | 38,795 | -0.23(-2.44%) |
Nov 22, 2023 | 9.260 | 9.420 | 9.150 | 9.420 | 18,235 | +0.16(+1.73%) |
Nov 21, 2023 | 9.220 | 9.530 | 9.120 | 9.260 | 35,615 | -0.24(-2.53%) |
Nov 20, 2023 | 9.400 | 9.650 | 9.120 | 9.500 | 112,895 | -0.06(-0.63%) |
Nov 17, 2023 | 9.250 | 9.560 | 9.095 | 9.560 | 84,386 | +0.44(+4.82%) |
Nov 16, 2023 | 9.210 | 9.530 | 9.100 | 9.120 | 42,076 | -0.33(-3.49%) |
Nov 15, 2023 | 9.340 | 9.670 | 9.240 | 9.450 | 247,050 | +0.40(+4.42%) |
Nov 14, 2023 | 9.130 | 9.400 | 9.010 | 9.050 | 285,054 | +0.13(+1.46%) |
Nov 13, 2023 | 8.850 | 9.280 | 8.690 | 8.920 | 60,042 | +0.13(+1.48%) |
Nov 10, 2023 | 9.060 | 9.070 | 8.630 | 8.790 | 32,885 | -0.07(-0.79%) |
Nov 09, 2023 | 8.990 | 9.230 | 8.760 | 8.860 | 17,059 | +0.02(+0.23%) |
Nov 08, 2023 | 8.800 | 9.040 | 8.640 | 8.840 | 63,310 | -0.13(-1.50%) |
Nov 07, 2023 | 8.910 | 9.250 | 8.810 | 8.975 | 56,695 | -0.19(-2.02%) |
Nov 06, 2023 | 9.120 | 9.500 | 9.110 | 9.160 | 78,799 | +0.17(+1.89%) |
Nov 03, 2023 | 9.240 | 9.240 | 8.830 | 8.990 | 68,518 | +0.35(+4.05%) |
Nov 02, 2023 | 8.840 | 9.000 | 8.560 | 8.640 | 39,596 | +0.00(+0.00%) |
Nov 01, 2023 | 8.920 | 8.920 | 8.430 | 8.640 | 53,586 | -0.10(-1.14%) |
Oct 31, 2023 | 8.390 | 8.760 | 8.390 | 8.740 | 86,774 | -0.05(-0.63%) |
Oct 30, 2023 | 8.710 | 9.010 | 8.600 | 8.795 | 58,582 | +0.14(+1.68%) |
Oct 27, 2023 | 8.890 | 8.890 | 8.530 | 8.650 | 88,929 | +0.10(+1.17%) |
Oct 26, 2023 | 8.580 | 8.850 | 8.420 | 8.550 | 44,344 | +0.14(+1.66%) |
Oct 25, 2023 | 8.490 | 8.650 | 8.330 | 8.410 | 24,972 | -0.17(-1.98%) |
Oct 24, 2023 | 8.490 | 8.650 | 8.330 | 8.580 | 37,870 | +0.03(+0.29%) |
Oct 23, 2023 | 8.485 | 8.670 | 8.320 | 8.555 | 66,525 | -0.16(-1.78%) |
Oct 20, 2023 | 8.300 | 8.750 | 8.300 | 8.710 | 126,551 | +0.21(+2.47%) |
Oct 19, 2023 | 8.530 | 8.680 | 8.383 | 8.500 | 58,463 | -0.15(-1.73%) |
Oct 18, 2023 | 8.690 | 8.920 | 8.650 | 8.650 | 35,467 | -0.20(-2.20%) |
Oct 17, 2023 | 8.910 | 8.950 | 8.740 | 8.845 | 38,916 | +0.15(+1.67%) |
Oct 16, 2023 | 8.630 | 8.890 | 8.540 | 8.700 | 110,806 | +0.05(+0.60%) |
Oct 13, 2023 | 8.650 | 8.940 | 8.490 | 8.648 | 37,613 | -0.18(-2.00%) |
Oct 12, 2023 | 8.895 | 9.180 | 8.700 | 8.825 | 32,071 | +0.09(+1.09%) |
Oct 11, 2023 | 8.790 | 8.970 | 8.630 | 8.730 | 61,238 | +0.23(+2.71%) |
Oct 10, 2023 | 8.550 | 8.700 | 8.420 | 8.500 | 16,926 | -0.10(-1.16%) |
Oct 09, 2023 | 8.830 | 8.830 | 8.350 | 8.600 | 51,611 | -0.02(-0.23%) |
Oct 06, 2023 | 8.540 | 8.770 | 8.420 | 8.620 | 29,974 | +0.24(+2.86%) |
Oct 05, 2023 | 8.400 | 8.470 | 8.230 | 8.380 | 106,517 | +0.08(+0.96%) |
Oct 04, 2023 | 8.380 | 8.400 | 8.110 | 8.300 | 18,916 | +0.23(+2.85%) |
Oct 03, 2023 | 8.190 | 8.370 | 8.050 | 8.070 | 37,775 | +0.04(+0.50%) |
Oct 02, 2023 | 7.970 | 8.090 | 7.850 | 8.030 | 76,438 | -0.07(-0.80%) |
Sep 29, 2023 | 8.150 | 8.190 | 8.095 | 8.095 | 37,816 | +0.20(+2.47%) |
Sep 28, 2023 | 8.100 | 8.200 | 7.890 | 7.900 | 48,186 | -0.25(-3.07%) |
Sep 27, 2023 | 8.160 | 8.300 | 8.020 | 8.150 | 77,234 | +0.45(+5.84%) |
Sep 26, 2023 | 7.890 | 8.070 | 7.700 | 7.700 | 60,917 | -0.43(-5.29%) |
Sep 25, 2023 | 7.990 | 8.290 | 7.990 | 8.130 | 98,476 | -0.17(-2.11%) |
Sep 22, 2023 | 8.280 | 8.480 | 8.160 | 8.305 | 103,092 | +0.15(+1.90%) |
Sep 21, 2023 | 8.210 | 8.390 | 8.050 | 8.150 | 34,298 | -0.31(-3.66%) |
Sep 20, 2023 | 8.410 | 8.620 | 8.290 | 8.460 | 27,951 | +0.11(+1.32%) |
Sep 19, 2023 | 8.304 | 8.500 | 8.250 | 8.350 | 384,720 | -0.04(-0.54%) |
Sep 18, 2023 | 8.600 | 8.600 | 8.320 | 8.395 | 131,527 | +0.02(+0.24%) |
Sep 15, 2023 | 8.190 | 8.590 | 8.190 | 8.375 | 40,842 | -0.12(-1.35%) |
Sep 14, 2023 | 8.490 | 8.650 | 8.280 | 8.490 | 55,330 | -0.16(-1.85%) |
Sep 13, 2023 | 8.450 | 8.700 | 8.290 | 8.650 | 485,271 | +0.06(+0.70%) |
Sep 12, 2023 | 8.360 | 8.750 | 8.250 | 8.590 | 26,138 | +0.21(+2.57%) |
Sep 11, 2023 | 8.170 | 8.700 | 8.170 | 8.375 | 63,240 | -0.20(-2.28%) |
Sep 08, 2023 | 8.710 | 8.710 | 8.430 | 8.570 | 26,962 | -0.06(-0.75%) |
Sep 07, 2023 | 8.750 | 8.910 | 8.430 | 8.635 | 33,936 | -0.05(-0.63%) |
Sep 06, 2023 | 8.670 | 8.860 | 8.540 | 8.690 | 34,893 | -0.12(-1.36%) |
Sep 05, 2023 | 9.020 | 9.180 | 8.650 | 8.810 | 36,069 | -0.35(-3.82%) |