Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.190 | 9.330 | 9.081 | 9.170 | 20,678 | -0.19(-2.03%) |
Nov 29, 2023 | 9.430 | 9.570 | 9.300 | 9.360 | 22,059 | -0.01(-0.11%) |
Nov 28, 2023 | 9.360 | 9.460 | 9.225 | 9.370 | 40,207 | +0.22(+2.40%) |
Nov 27, 2023 | 8.540 | 9.210 | 8.540 | 9.150 | 58,159 | +0.67(+7.90%) |
Nov 24, 2023 | 8.510 | 8.510 | 8.400 | 8.480 | 14,477 | -0.04(-0.47%) |
Nov 22, 2023 | 8.640 | 8.650 | 8.480 | 8.520 | 15,550 | -0.07(-0.81%) |
Nov 21, 2023 | 8.700 | 8.730 | 8.550 | 8.590 | 27,524 | -0.05(-0.58%) |
Nov 20, 2023 | 8.650 | 8.745 | 8.630 | 8.640 | 29,873 | -0.06(-0.69%) |
Nov 17, 2023 | 8.780 | 8.800 | 8.620 | 8.700 | 8,482 | -0.03(-0.34%) |
Nov 16, 2023 | 8.570 | 8.780 | 8.570 | 8.730 | 22,492 | +0.22(+2.59%) |
Nov 15, 2023 | 8.520 | 8.680 | 8.430 | 8.510 | 37,932 | -0.19(-2.18%) |
Nov 14, 2023 | 8.470 | 8.780 | 8.430 | 8.700 | 40,786 | +0.43(+5.20%) |
Nov 13, 2023 | 8.330 | 8.440 | 8.270 | 8.270 | 46,467 | -0.38(-4.39%) |
Nov 10, 2023 | 8.330 | 8.680 | 8.330 | 8.650 | 45,309 | +0.14(+1.65%) |
Nov 09, 2023 | 8.180 | 8.540 | 8.180 | 8.510 | 77,726 | +0.03(+0.35%) |
Nov 08, 2023 | 8.300 | 8.870 | 8.150 | 8.480 | 261,243 | -2.05(-19.47%) |
Nov 07, 2023 | 10.48 | 10.64 | 10.45 | 10.53 | 38,830 | +0.15(+1.45%) |
Nov 06, 2023 | 10.48 | 10.50 | 10.28 | 10.38 | 32,599 | +0.05(+0.48%) |
Nov 03, 2023 | 10.04 | 10.35 | 10.00 | 10.33 | 119,266 | +0.35(+3.51%) |
Nov 02, 2023 | 10.46 | 10.48 | 9.800 | 9.980 | 63,774 | -0.24(-2.35%) |
Nov 01, 2023 | 10.26 | 10.36 | 10.16 | 10.22 | 37,233 | +0.20(+2.00%) |
Oct 31, 2023 | 9.900 | 10.02 | 9.880 | 10.02 | 14,228 | +0.09(+0.91%) |
Oct 30, 2023 | 9.950 | 10.03 | 9.830 | 9.930 | 39,211 | +0.25(+2.58%) |
Oct 27, 2023 | 9.700 | 9.950 | 9.660 | 9.680 | 72,190 | -0.02(-0.21%) |
Oct 26, 2023 | 9.570 | 9.710 | 9.502 | 9.700 | 36,947 | -0.14(-1.42%) |
Oct 25, 2023 | 9.920 | 9.960 | 9.840 | 9.840 | 39,731 | -0.26(-2.53%) |
Oct 24, 2023 | 10.01 | 10.17 | 9.980 | 10.10 | 14,103 | +0.15(+1.46%) |
Oct 23, 2023 | 10.10 | 10.12 | 9.880 | 9.950 | 52,676 | -0.41(-3.96%) |
Oct 20, 2023 | 10.67 | 10.71 | 10.33 | 10.36 | 41,068 | -0.74(-6.67%) |
Oct 19, 2023 | 10.13 | 11.66 | 10.09 | 11.10 | 104,999 | +0.65(+6.22%) |
Oct 18, 2023 | 11.00 | 11.00 | 10.23 | 10.45 | 48,172 | -0.61(-5.52%) |
Oct 17, 2023 | 10.90 | 11.14 | 10.90 | 11.06 | 34,108 | +0.14(+1.28%) |
Oct 16, 2023 | 11.06 | 11.18 | 10.77 | 10.92 | 65,814 | -0.08(-0.73%) |
Oct 13, 2023 | 11.12 | 11.12 | 10.90 | 11.00 | 34,350 | -0.04(-0.34%) |
Oct 12, 2023 | 11.00 | 11.19 | 10.94 | 11.04 | 37,565 | +0.04(+0.34%) |
Oct 11, 2023 | 10.56 | 11.04 | 10.56 | 11.00 | 67,592 | -0.07(-0.63%) |
Oct 10, 2023 | 10.54 | 11.09 | 10.52 | 11.07 | 52,521 | +0.42(+3.94%) |
Oct 09, 2023 | 10.31 | 10.89 | 10.20 | 10.65 | 82,676 | -0.20(-1.84%) |
Oct 06, 2023 | 10.71 | 10.99 | 10.71 | 10.85 | 7,472 | +0.10(+0.93%) |
Oct 05, 2023 | 11.16 | 11.16 | 10.75 | 10.75 | 10,638 | -0.15(-1.38%) |
Oct 04, 2023 | 10.74 | 11.20 | 10.74 | 10.90 | 8,218 | +0.04(+0.37%) |
Oct 03, 2023 | 10.90 | 11.21 | 10.82 | 10.86 | 10,043 | -0.28(-2.51%) |
Oct 02, 2023 | 11.26 | 11.26 | 11.00 | 11.14 | 15,352 | -0.15(-1.33%) |
Sep 29, 2023 | 11.13 | 11.33 | 11.06 | 11.29 | 9,989 | +0.12(+1.05%) |
Sep 28, 2023 | 11.10 | 11.28 | 11.08 | 11.17 | 10,728 | +0.36(+3.36%) |
Sep 27, 2023 | 10.94 | 11.03 | 10.78 | 10.81 | 9,728 | -0.17(-1.55%) |
Sep 26, 2023 | 11.15 | 11.20 | 10.90 | 10.98 | 13,001 | -0.11(-0.99%) |
Sep 25, 2023 | 10.92 | 11.15 | 10.98 | 11.09 | 8,619 | +0.09(+0.82%) |
Sep 22, 2023 | 11.21 | 11.23 | 11.00 | 11.00 | 6,970 | -0.17(-1.52%) |
Sep 21, 2023 | 11.33 | 11.42 | 11.17 | 11.17 | 20,924 | +0.17(+1.55%) |
Sep 20, 2023 | 11.17 | 11.25 | 11.00 | 11.00 | 12,149 | -0.11(-0.99%) |
Sep 19, 2023 | 11.07 | 11.24 | 11.07 | 11.11 | 18,845 | +0.08(+0.73%) |
Sep 18, 2023 | 11.20 | 11.23 | 11.00 | 11.03 | 10,048 | -0.17(-1.52%) |
Sep 15, 2023 | 11.25 | 11.30 | 11.18 | 11.20 | 6,764 | -0.03(-0.27%) |
Sep 14, 2023 | 11.39 | 11.39 | 11.20 | 11.23 | 19,070 | -0.11(-0.97%) |
Sep 13, 2023 | 11.48 | 11.59 | 11.28 | 11.34 | 72,846 | -0.37(-3.16%) |
Sep 12, 2023 | 11.70 | 11.88 | 11.67 | 11.71 | 12,093 | -0.09(-0.76%) |
Sep 11, 2023 | 11.81 | 11.85 | 11.75 | 11.80 | 5,696 | -0.01(-0.08%) |
Sep 08, 2023 | 11.91 | 11.94 | 11.76 | 11.81 | 14,375 | -0.04(-0.34%) |
Sep 07, 2023 | 11.60 | 11.85 | 11.55 | 11.85 | 15,950 | +0.19(+1.63%) |
Sep 06, 2023 | 11.65 | 11.75 | 11.56 | 11.66 | 35,158 | -0.04(-0.34%) |
Sep 05, 2023 | 11.74 | 11.87 | 11.65 | 11.70 | 14,448 | -0.04(-0.34%) |