Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.600 | 8.020 | 7.600 | 7.970 | 310,181 | +0.41(+5.42%) |
Nov 29, 2023 | 7.580 | 7.770 | 7.500 | 7.560 | 513,860 | -0.01(-0.13%) |
Nov 28, 2023 | 7.790 | 7.810 | 7.540 | 7.570 | 534,930 | -0.23(-2.95%) |
Nov 27, 2023 | 8.080 | 8.090 | 7.740 | 7.800 | 461,714 | -0.28(-3.47%) |
Nov 24, 2023 | 7.930 | 8.145 | 7.898 | 8.080 | 256,754 | +0.19(+2.34%) |
Nov 22, 2023 | 7.870 | 8.030 | 7.780 | 7.895 | 511,526 | +0.06(+0.83%) |
Nov 21, 2023 | 7.740 | 8.000 | 7.680 | 7.830 | 602,269 | +0.08(+1.03%) |
Nov 20, 2023 | 7.200 | 7.860 | 7.180 | 7.750 | 582,886 | +0.61(+8.54%) |
Nov 17, 2023 | 7.360 | 7.370 | 6.910 | 7.140 | 498,606 | -0.13(-1.79%) |
Nov 16, 2023 | 7.040 | 7.370 | 6.700 | 7.270 | 634,889 | +0.28(+4.01%) |
Nov 15, 2023 | 6.860 | 7.150 | 6.760 | 6.990 | 712,298 | +0.16(+2.34%) |
Nov 14, 2023 | 7.360 | 7.380 | 6.305 | 6.830 | 1,585,841 | -1.73(-20.21%) |
Nov 13, 2023 | 8.490 | 8.560 | 8.320 | 8.560 | 343,143 | +0.05(+0.59%) |
Nov 10, 2023 | 8.450 | 8.570 | 8.122 | 8.510 | 261,852 | +0.07(+0.83%) |
Nov 09, 2023 | 8.430 | 8.550 | 8.360 | 8.440 | 135,241 | +0.13(+1.56%) |
Nov 08, 2023 | 8.550 | 8.550 | 8.225 | 8.310 | 133,891 | -0.24(-2.81%) |
Nov 07, 2023 | 8.330 | 8.649 | 8.275 | 8.550 | 95,171 | +0.13(+1.54%) |
Nov 06, 2023 | 8.480 | 8.820 | 8.263 | 8.420 | 89,876 | -0.07(-0.82%) |
Nov 03, 2023 | 8.590 | 8.660 | 8.422 | 8.490 | 133,636 | +0.07(+0.83%) |
Nov 02, 2023 | 8.440 | 8.560 | 8.250 | 8.420 | 163,372 | +0.11(+1.32%) |
Nov 01, 2023 | 8.470 | 8.490 | 8.060 | 8.310 | 241,446 | -0.15(-1.77%) |
Oct 31, 2023 | 8.340 | 8.460 | 8.260 | 8.460 | 95,658 | +0.14(+1.68%) |
Oct 30, 2023 | 8.320 | 8.370 | 8.225 | 8.320 | 120,100 | +0.07(+0.85%) |
Oct 27, 2023 | 8.280 | 8.355 | 8.100 | 8.250 | 171,048 | -0.05(-0.60%) |
Oct 26, 2023 | 8.450 | 8.565 | 8.190 | 8.300 | 149,003 | -0.18(-2.12%) |
Oct 25, 2023 | 8.640 | 8.680 | 8.440 | 8.480 | 516,362 | -0.22(-2.53%) |
Oct 24, 2023 | 8.460 | 8.810 | 8.460 | 8.700 | 303,479 | +0.31(+3.69%) |
Oct 23, 2023 | 8.490 | 8.490 | 8.160 | 8.390 | 220,950 | -0.07(-0.83%) |
Oct 20, 2023 | 8.460 | 8.525 | 8.260 | 8.460 | 159,517 | +0.01(+0.12%) |
Oct 19, 2023 | 8.560 | 8.720 | 8.390 | 8.450 | 149,793 | -0.05(-0.59%) |
Oct 18, 2023 | 8.910 | 8.910 | 8.460 | 8.500 | 571,385 | -0.47(-5.24%) |
Oct 17, 2023 | 8.840 | 9.120 | 8.835 | 8.970 | 178,388 | +0.08(+0.90%) |
Oct 16, 2023 | 8.720 | 8.970 | 8.670 | 8.890 | 167,819 | +0.21(+2.42%) |
Oct 13, 2023 | 8.670 | 8.830 | 8.440 | 8.680 | 218,338 | +0.11(+1.28%) |
Oct 12, 2023 | 9.150 | 9.315 | 8.500 | 8.570 | 302,005 | -0.55(-6.03%) |
Oct 11, 2023 | 9.270 | 9.470 | 9.021 | 9.120 | 140,193 | -0.13(-1.41%) |
Oct 10, 2023 | 9.210 | 9.450 | 9.162 | 9.250 | 132,461 | +0.10(+1.09%) |
Oct 09, 2023 | 9.110 | 9.410 | 8.990 | 9.150 | 118,430 | -0.04(-0.44%) |
Oct 06, 2023 | 9.000 | 9.290 | 8.930 | 9.190 | 161,062 | +0.11(+1.21%) |
Oct 05, 2023 | 9.300 | 9.410 | 8.990 | 9.080 | 168,283 | -0.21(-2.26%) |
Oct 04, 2023 | 8.820 | 9.400 | 8.820 | 9.290 | 233,245 | +0.47(+5.33%) |
Oct 03, 2023 | 8.730 | 8.980 | 8.660 | 8.820 | 288,124 | +0.06(+0.68%) |
Oct 02, 2023 | 9.470 | 9.524 | 8.640 | 8.760 | 357,499 | -0.70(-7.40%) |
Sep 29, 2023 | 9.580 | 9.840 | 9.410 | 9.460 | 286,979 | -0.03(-0.32%) |
Sep 28, 2023 | 9.280 | 9.630 | 9.205 | 9.490 | 239,255 | +0.23(+2.48%) |
Sep 27, 2023 | 9.050 | 9.330 | 8.920 | 9.260 | 254,029 | +0.27(+3.00%) |
Sep 26, 2023 | 8.840 | 9.175 | 8.770 | 8.990 | 253,295 | +0.10(+1.12%) |
Sep 25, 2023 | 8.620 | 8.920 | 8.690 | 8.890 | 271,648 | +0.27(+3.13%) |
Sep 22, 2023 | 8.250 | 8.680 | 8.250 | 8.620 | 322,485 | +0.41(+4.99%) |
Sep 21, 2023 | 8.700 | 8.775 | 8.180 | 8.210 | 356,747 | -0.59(-6.70%) |
Sep 20, 2023 | 8.850 | 9.160 | 8.790 | 8.800 | 369,358 | -0.04(-0.51%) |
Sep 19, 2023 | 8.930 | 9.250 | 8.600 | 8.845 | 497,528 | -0.06(-0.73%) |
Sep 18, 2023 | 9.670 | 9.720 | 8.740 | 8.910 | 795,538 | -0.81(-8.33%) |
Sep 15, 2023 | 11.23 | 11.28 | 9.130 | 9.720 | 1,777,807 | -1.61(-14.21%) |
Sep 14, 2023 | 11.15 | 11.54 | 11.15 | 11.33 | 334,773 | +0.27(+2.44%) |
Sep 13, 2023 | 11.49 | 11.55 | 11.02 | 11.06 | 271,878 | -0.41(-3.57%) |
Sep 12, 2023 | 11.64 | 11.86 | 11.46 | 11.47 | 144,338 | -0.20(-1.71%) |
Sep 11, 2023 | 11.59 | 11.71 | 11.47 | 11.67 | 124,171 | +0.11(+0.95%) |
Sep 08, 2023 | 11.84 | 12.01 | 11.53 | 11.56 | 185,820 | -0.09(-0.77%) |
Sep 07, 2023 | 11.79 | 11.93 | 11.60 | 11.65 | 224,735 | -0.27(-2.27%) |
Sep 06, 2023 | 12.06 | 12.23 | 11.73 | 11.92 | 187,198 | -0.13(-1.08%) |
Sep 05, 2023 | 12.52 | 12.52 | 11.93 | 12.05 | 247,601 | -0.56(-4.44%) |