Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.600 | 7.890 | 7.500 | 7.670 | 1,276,426 | +0.22(+2.95%) |
Nov 29, 2023 | 7.080 | 7.535 | 6.900 | 7.450 | 2,469,487 | +0.40(+5.67%) |
Nov 28, 2023 | 6.690 | 7.090 | 6.540 | 7.050 | 2,444,420 | +0.32(+4.75%) |
Nov 27, 2023 | 6.650 | 6.860 | 6.440 | 6.730 | 1,415,878 | +0.04(+0.60%) |
Nov 24, 2023 | 6.520 | 6.710 | 6.480 | 6.690 | 484,668 | +0.17(+2.61%) |
Nov 22, 2023 | 6.940 | 6.940 | 6.430 | 6.520 | 955,301 | -0.36(-5.23%) |
Nov 21, 2023 | 7.500 | 7.500 | 6.870 | 6.880 | 757,494 | -0.65(-8.63%) |
Nov 20, 2023 | 8.000 | 8.150 | 7.520 | 7.530 | 903,630 | -0.45(-5.64%) |
Nov 17, 2023 | 7.400 | 8.050 | 7.365 | 7.980 | 1,154,828 | +0.60(+8.13%) |
Nov 16, 2023 | 7.640 | 7.710 | 7.260 | 7.380 | 958,413 | -0.30(-3.91%) |
Nov 15, 2023 | 7.180 | 7.750 | 7.180 | 7.680 | 3,271,987 | +0.47(+6.52%) |
Nov 14, 2023 | 7.060 | 7.270 | 7.050 | 7.210 | 1,221,148 | +0.51(+7.61%) |
Nov 13, 2023 | 6.800 | 6.860 | 6.480 | 6.700 | 765,842 | -0.20(-2.90%) |
Nov 10, 2023 | 7.190 | 7.190 | 6.710 | 6.900 | 570,906 | -0.27(-3.83%) |
Nov 09, 2023 | 7.450 | 7.490 | 7.165 | 7.175 | 475,550 | -0.18(-2.45%) |
Nov 08, 2023 | 8.510 | 8.510 | 7.210 | 7.355 | 1,261,855 | -1.14(-13.47%) |
Nov 07, 2023 | 8.430 | 8.600 | 8.360 | 8.500 | 1,274,430 | +0.15(+1.80%) |
Nov 06, 2023 | 8.520 | 8.705 | 8.350 | 8.350 | 957,406 | -0.16(-1.88%) |
Nov 03, 2023 | 8.700 | 8.970 | 8.460 | 8.510 | 1,676,804 | -0.05(-0.58%) |
Nov 02, 2023 | 8.230 | 8.670 | 8.200 | 8.560 | 1,236,466 | +0.37(+4.52%) |
Nov 01, 2023 | 8.160 | 8.270 | 8.080 | 8.190 | 739,068 | +0.03(+0.37%) |
Oct 31, 2023 | 8.190 | 8.340 | 8.150 | 8.160 | 1,355,047 | -0.10(-1.21%) |
Oct 30, 2023 | 8.340 | 8.570 | 8.200 | 8.260 | 425,584 | +0.03(+0.36%) |
Oct 27, 2023 | 8.830 | 8.895 | 8.210 | 8.230 | 749,664 | -0.58(-6.58%) |
Oct 26, 2023 | 8.790 | 8.980 | 8.675 | 8.810 | 1,524,846 | +0.08(+0.92%) |
Oct 25, 2023 | 9.000 | 9.070 | 8.720 | 8.730 | 591,853 | -0.37(-4.07%) |
Oct 24, 2023 | 9.010 | 9.300 | 9.010 | 9.100 | 885,167 | +0.19(+2.13%) |
Oct 23, 2023 | 8.810 | 9.090 | 8.650 | 8.910 | 620,686 | +0.08(+0.91%) |
Oct 20, 2023 | 9.020 | 9.160 | 8.810 | 8.830 | 595,898 | -0.16(-1.78%) |
Oct 19, 2023 | 9.080 | 9.220 | 8.930 | 8.990 | 779,952 | -0.08(-0.88%) |
Oct 18, 2023 | 9.250 | 9.320 | 8.860 | 9.070 | 1,512,263 | -0.28(-2.99%) |
Oct 17, 2023 | 9.390 | 9.760 | 9.285 | 9.350 | 485,083 | -0.09(-0.95%) |
Oct 16, 2023 | 9.550 | 9.630 | 9.200 | 9.440 | 1,020,006 | -0.08(-0.84%) |
Oct 13, 2023 | 9.330 | 9.725 | 9.190 | 9.520 | 471,948 | +0.21(+2.26%) |
Oct 12, 2023 | 9.710 | 9.730 | 9.300 | 9.310 | 808,472 | -0.42(-4.32%) |
Oct 11, 2023 | 9.860 | 9.975 | 9.600 | 9.730 | 328,541 | -0.14(-1.42%) |
Oct 10, 2023 | 9.860 | 10.11 | 9.850 | 9.870 | 333,995 | -0.01(-0.10%) |
Oct 09, 2023 | 9.960 | 10.12 | 9.760 | 9.880 | 550,161 | -0.20(-1.98%) |
Oct 06, 2023 | 9.850 | 10.26 | 9.620 | 10.08 | 366,723 | +0.12(+1.20%) |
Oct 05, 2023 | 9.420 | 10.05 | 9.375 | 9.960 | 938,515 | +0.47(+4.95%) |
Oct 04, 2023 | 9.600 | 9.600 | 9.230 | 9.490 | 427,258 | -0.10(-1.04%) |
Oct 03, 2023 | 9.420 | 9.710 | 9.230 | 9.590 | 594,989 | +0.04(+0.42%) |
Oct 02, 2023 | 9.700 | 9.730 | 9.440 | 9.550 | 671,011 | -0.20(-2.05%) |
Sep 29, 2023 | 9.870 | 9.880 | 9.600 | 9.750 | 323,402 | -0.05(-0.51%) |
Sep 28, 2023 | 9.730 | 9.800 | 9.550 | 9.800 | 326,745 | -0.01(-0.10%) |
Sep 27, 2023 | 9.720 | 9.880 | 9.480 | 9.810 | 543,971 | +0.12(+1.24%) |
Sep 26, 2023 | 9.950 | 10.26 | 9.665 | 9.690 | 591,646 | -0.28(-2.81%) |
Sep 25, 2023 | 9.950 | 10.07 | 9.920 | 9.970 | 1,631,992 | -0.05(-0.50%) |
Sep 22, 2023 | 10.26 | 10.26 | 9.990 | 10.02 | 1,099,937 | -0.25(-2.43%) |
Sep 21, 2023 | 9.880 | 10.30 | 9.700 | 10.27 | 909,385 | +0.30(+3.01%) |
Sep 20, 2023 | 10.66 | 10.66 | 9.910 | 9.970 | 1,013,023 | -0.73(-6.82%) |
Sep 19, 2023 | 10.73 | 10.80 | 10.46 | 10.70 | 538,932 | -0.03(-0.28%) |
Sep 18, 2023 | 11.74 | 11.83 | 10.55 | 10.73 | 923,729 | -1.03(-8.76%) |
Sep 15, 2023 | 11.72 | 11.83 | 11.52 | 11.76 | 2,741,874 | +0.04(+0.34%) |
Sep 14, 2023 | 11.56 | 11.95 | 11.54 | 11.72 | 827,149 | +0.22(+1.91%) |
Sep 13, 2023 | 12.20 | 12.28 | 11.49 | 11.50 | 461,464 | -0.68(-5.58%) |
Sep 12, 2023 | 12.12 | 12.48 | 12.00 | 12.18 | 525,702 | -0.03(-0.25%) |
Sep 11, 2023 | 12.31 | 12.39 | 12.07 | 12.21 | 355,026 | -0.06(-0.49%) |
Sep 08, 2023 | 12.05 | 12.28 | 11.84 | 12.27 | 975,293 | +0.20(+1.66%) |
Sep 07, 2023 | 12.49 | 12.65 | 11.99 | 12.07 | 1,031,160 | -0.54(-4.28%) |
Sep 06, 2023 | 12.80 | 12.83 | 12.43 | 12.61 | 621,892 | -0.19(-1.48%) |
Sep 05, 2023 | 12.92 | 13.23 | 12.72 | 12.80 | 708,699 | -0.18(-1.39%) |