Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.20 | 10.20 | 9.850 | 9.930 | 2,769,664 | -0.27(-2.65%) |
Nov 29, 2023 | 10.30 | 10.49 | 10.18 | 10.20 | 2,099,869 | -0.08(-0.78%) |
Nov 28, 2023 | 10.03 | 10.36 | 9.881 | 10.28 | 2,321,960 | +0.27(+2.70%) |
Nov 27, 2023 | 10.02 | 10.19 | 9.950 | 10.01 | 1,659,761 | -0.14(-1.38%) |
Nov 24, 2023 | 10.21 | 10.35 | 10.04 | 10.15 | 706,591 | -0.18(-1.74%) |
Nov 22, 2023 | 10.30 | 10.46 | 10.21 | 10.33 | 2,029,424 | +0.20(+1.97%) |
Nov 21, 2023 | 9.790 | 10.13 | 9.690 | 10.13 | 3,949,214 | +0.32(+3.26%) |
Nov 20, 2023 | 9.560 | 9.960 | 9.080 | 9.810 | 5,683,176 | -0.65(-6.21%) |
Nov 17, 2023 | 10.46 | 10.47 | 10.15 | 10.46 | 2,343,049 | +0.10(+0.97%) |
Nov 16, 2023 | 10.30 | 10.49 | 10.01 | 10.36 | 4,748,725 | -0.13(-1.24%) |
Nov 15, 2023 | 9.390 | 10.73 | 9.290 | 10.49 | 7,191,250 | +1.60(+18.00%) |
Nov 14, 2023 | 8.820 | 8.990 | 8.710 | 8.890 | 2,182,888 | +0.37(+4.34%) |
Nov 13, 2023 | 8.400 | 8.540 | 8.320 | 8.520 | 1,322,510 | +0.08(+0.95%) |
Nov 10, 2023 | 8.630 | 8.670 | 8.350 | 8.440 | 2,325,713 | -0.16(-1.86%) |
Nov 09, 2023 | 8.980 | 9.150 | 8.580 | 8.600 | 1,875,467 | -0.31(-3.48%) |
Nov 08, 2023 | 8.530 | 8.980 | 8.470 | 8.910 | 2,179,025 | +0.29(+3.36%) |
Nov 07, 2023 | 8.000 | 8.680 | 7.985 | 8.620 | 2,390,486 | +0.60(+7.48%) |
Nov 06, 2023 | 8.320 | 8.370 | 7.910 | 8.020 | 1,668,794 | -0.33(-3.95%) |
Nov 03, 2023 | 8.170 | 8.580 | 8.160 | 8.350 | 2,355,695 | +0.36(+4.51%) |
Nov 02, 2023 | 7.690 | 7.990 | 7.620 | 7.990 | 4,121,423 | +0.49(+6.53%) |
Nov 01, 2023 | 7.620 | 7.790 | 7.370 | 7.500 | 6,598,381 | -0.03(-0.40%) |
Oct 31, 2023 | 8.580 | 8.650 | 7.320 | 7.530 | 9,726,427 | -1.34(-15.11%) |
Oct 30, 2023 | 8.590 | 8.940 | 8.590 | 8.870 | 4,588,803 | +0.39(+4.60%) |
Oct 27, 2023 | 8.620 | 8.747 | 8.445 | 8.480 | 3,047,867 | +0.00(+0.00%) |
Oct 26, 2023 | 8.360 | 8.570 | 8.240 | 8.480 | 2,709,534 | +0.14(+1.68%) |
Oct 25, 2023 | 8.200 | 8.360 | 8.105 | 8.340 | 1,794,925 | +0.06(+0.72%) |
Oct 24, 2023 | 8.440 | 8.600 | 8.170 | 8.280 | 1,564,970 | -0.04(-0.48%) |
Oct 23, 2023 | 8.250 | 8.480 | 8.130 | 8.320 | 1,396,390 | -0.07(-0.83%) |
Oct 20, 2023 | 8.230 | 8.490 | 8.150 | 8.390 | 1,911,545 | +0.15(+1.82%) |
Oct 19, 2023 | 8.360 | 8.480 | 8.230 | 8.240 | 1,200,076 | -0.18(-2.14%) |
Oct 18, 2023 | 8.320 | 8.450 | 8.260 | 8.420 | 1,173,218 | -0.02(-0.24%) |
Oct 17, 2023 | 8.420 | 8.700 | 8.420 | 8.440 | 1,104,214 | -0.05(-0.59%) |
Oct 16, 2023 | 8.350 | 8.550 | 8.280 | 8.490 | 1,331,490 | +0.23(+2.78%) |
Oct 13, 2023 | 8.150 | 8.280 | 8.130 | 8.260 | 1,575,672 | +0.06(+0.73%) |
Oct 12, 2023 | 8.520 | 8.520 | 8.080 | 8.200 | 2,021,607 | -0.25(-2.96%) |
Oct 11, 2023 | 8.700 | 8.780 | 8.390 | 8.450 | 2,366,060 | -0.23(-2.65%) |
Oct 10, 2023 | 8.350 | 8.720 | 8.320 | 8.680 | 1,836,137 | +0.39(+4.70%) |
Oct 09, 2023 | 8.250 | 8.370 | 8.140 | 8.290 | 1,100,997 | -0.07(-0.84%) |
Oct 06, 2023 | 8.300 | 8.425 | 8.265 | 8.360 | 1,518,238 | -0.05(-0.59%) |
Oct 05, 2023 | 8.460 | 8.555 | 8.290 | 8.410 | 1,249,022 | -0.06(-0.71%) |
Oct 04, 2023 | 8.690 | 8.695 | 8.300 | 8.470 | 1,762,690 | -0.20(-2.31%) |
Oct 03, 2023 | 8.660 | 8.730 | 8.525 | 8.670 | 1,659,019 | -0.08(-0.91%) |
Oct 02, 2023 | 8.940 | 9.030 | 8.655 | 8.750 | 1,602,989 | -0.17(-1.91%) |
Sep 29, 2023 | 9.010 | 9.180 | 8.880 | 8.920 | 2,621,649 | -0.02(-0.22%) |
Sep 28, 2023 | 8.740 | 9.000 | 8.660 | 8.940 | 1,978,340 | +0.21(+2.41%) |
Sep 27, 2023 | 8.850 | 8.965 | 8.650 | 8.730 | 2,018,090 | -0.11(-1.24%) |
Sep 26, 2023 | 8.840 | 8.980 | 8.820 | 8.840 | 4,722,419 | -0.13(-1.45%) |
Sep 25, 2023 | 8.800 | 9.040 | 8.950 | 8.970 | 1,754,471 | +0.03(+0.34%) |
Sep 22, 2023 | 9.050 | 9.110 | 8.815 | 8.940 | 1,764,135 | -0.03(-0.33%) |
Sep 21, 2023 | 9.350 | 9.399 | 8.960 | 8.970 | 1,796,473 | -0.48(-5.08%) |
Sep 20, 2023 | 9.300 | 9.570 | 9.110 | 9.450 | 2,159,062 | -0.05(-0.53%) |
Sep 19, 2023 | 9.710 | 9.830 | 9.495 | 9.500 | 1,605,249 | -0.25(-2.56%) |
Sep 18, 2023 | 9.800 | 9.890 | 9.700 | 9.750 | 1,238,445 | -0.07(-0.71%) |
Sep 15, 2023 | 10.02 | 10.02 | 9.805 | 9.820 | 2,138,677 | -0.20(-2.00%) |
Sep 14, 2023 | 10.05 | 10.13 | 9.975 | 10.02 | 1,487,218 | +0.09(+0.91%) |
Sep 13, 2023 | 10.12 | 10.12 | 9.900 | 9.930 | 1,419,418 | -0.13(-1.29%) |
Sep 12, 2023 | 10.36 | 10.42 | 10.06 | 10.06 | 1,280,085 | -0.34(-3.27%) |
Sep 11, 2023 | 10.29 | 10.40 | 10.20 | 10.40 | 1,563,936 | +0.21(+2.06%) |
Sep 08, 2023 | 10.23 | 10.28 | 10.10 | 10.19 | 936,865 | +0.04(+0.39%) |
Sep 07, 2023 | 10.06 | 10.20 | 10.02 | 10.15 | 1,517,101 | -0.07(-0.68%) |
Sep 06, 2023 | 10.49 | 10.51 | 10.04 | 10.22 | 1,852,216 | -0.26(-2.48%) |
Sep 05, 2023 | 10.52 | 10.67 | 10.36 | 10.48 | 1,745,882 | -0.16(-1.50%) |