Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.733 | 9.743 | 9.664 | 9.664 | 1,388 | +0.00(+0.00%) |
Nov 29, 2023 | 9.652 | 9.892 | 9.652 | 9.664 | 2,142 | -0.21(-2.11%) |
Nov 28, 2023 | 9.575 | 9.892 | 9.575 | 9.872 | 2,773 | +0.30(+3.11%) |
Nov 27, 2023 | 9.719 | 9.808 | 9.575 | 9.575 | 5,171 | -0.18(-1.83%) |
Nov 24, 2023 | 9.763 | 9.763 | 9.753 | 9.753 | 1,222 | +0.25(+2.59%) |
Nov 22, 2023 | 9.753 | 9.763 | 9.478 | 9.507 | 2,932 | -0.14(-1.43%) |
Nov 21, 2023 | 9.448 | 9.694 | 9.448 | 9.645 | 3,799 | +0.07(+0.70%) |
Nov 20, 2023 | 9.578 | 9.578 | 9.578 | 9.578 | 309 | +0.16(+1.69%) |
Nov 17, 2023 | 9.497 | 9.497 | 9.419 | 9.419 | 670 | -0.08(-0.83%) |
Nov 16, 2023 | 9.495 | 9.507 | 9.495 | 9.497 | 1,187 | +0.09(+0.99%) |
Nov 15, 2023 | 9.366 | 9.448 | 9.330 | 9.404 | 6,085 | -0.02(-0.16%) |
Nov 14, 2023 | 9.487 | 9.543 | 9.015 | 9.419 | 7,385 | +0.11(+1.17%) |
Nov 13, 2023 | 9.291 | 9.320 | 9.251 | 9.310 | 10,135 | -0.04(-0.42%) |
Nov 10, 2023 | 9.335 | 9.431 | 9.330 | 9.350 | 2,819 | -0.03(-0.31%) |
Nov 09, 2023 | 9.527 | 9.576 | 9.379 | 9.379 | 10,386 | -0.20(-2.08%) |
Nov 08, 2023 | 9.773 | 9.792 | 9.578 | 9.578 | 1,194 | +0.09(+0.95%) |
Nov 07, 2023 | 9.664 | 9.781 | 9.487 | 9.487 | 7,119 | +0.01(+0.10%) |
Nov 06, 2023 | 9.527 | 9.556 | 9.355 | 9.478 | 8,645 | +0.10(+1.04%) |
Nov 03, 2023 | 9.066 | 9.380 | 8.944 | 9.380 | 22,187 | +0.39(+4.31%) |
Nov 02, 2023 | 9.066 | 9.066 | 8.831 | 8.993 | 1,326 | +0.10(+1.16%) |
Nov 01, 2023 | 8.978 | 8.978 | 8.890 | 8.890 | 4,332 | +0.00(+0.00%) |
Oct 31, 2023 | 9.009 | 9.009 | 8.890 | 8.890 | 3,035 | +0.07(+0.78%) |
Oct 30, 2023 | 8.919 | 8.919 | 8.821 | 8.821 | 3,581 | -0.10(-1.10%) |
Oct 25, 2023 | 8.919 | 243 | +0.04(+0.44%) | |||
Oct 24, 2023 | 8.880 | 8.880 | 8.880 | 8.880 | 333 | -0.19(-2.05%) |
Oct 23, 2023 | 9.081 | 9.081 | 9.066 | 9.066 | 792 | -0.15(-1.60%) |
Oct 20, 2023 | 9.066 | 9.213 | 8.948 | 9.213 | 1,935 | +0.15(+1.62%) |
Oct 19, 2023 | 9.066 | 9.066 | 8.973 | 9.066 | 1,627 | -0.01(-0.11%) |
Oct 18, 2023 | 9.073 | 9.086 | 9.073 | 9.076 | 2,012 | +0.01(+0.11%) |
Oct 17, 2023 | 9.409 | 9.409 | 9.066 | 9.066 | 6,326 | -0.05(-0.54%) |
Oct 16, 2023 | 9.772 | 9.772 | 9.115 | 9.115 | 2,690 | -0.08(-0.91%) |
Oct 13, 2023 | 9.198 | 9.198 | 9.198 | 9.198 | 707 | -0.12(-1.31%) |
Oct 12, 2023 | 9.321 | 9.321 | 9.321 | 9.321 | 231 | -0.19(-1.96%) |
Oct 11, 2023 | 9.762 | 9.762 | 9.497 | 9.507 | 1,721 | +0.15(+1.57%) |
Oct 10, 2023 | 9.311 | 9.361 | 9.311 | 9.360 | 2,917 | -0.10(-1.04%) |
Oct 09, 2023 | 9.458 | 9.458 | 9.174 | 9.458 | 2,655 | +0.07(+0.78%) |
Oct 06, 2023 | 9.703 | 9.703 | 9.385 | 9.385 | 702 | +0.01(+0.16%) |
Oct 05, 2023 | 9.311 | 9.370 | 9.174 | 9.370 | 3,442 | -0.04(-0.42%) |
Oct 04, 2023 | 9.301 | 9.634 | 9.301 | 9.409 | 4,593 | +0.08(+0.84%) |
Oct 03, 2023 | 9.409 | 9.409 | 9.331 | 9.331 | 2,085 | -0.14(-1.45%) |
Oct 02, 2023 | 9.781 | 9.781 | 9.419 | 9.468 | 4,283 | -0.58(-5.76%) |
Sep 29, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 1,268 | +0.54(+5.67%) |
Sep 28, 2023 | 9.664 | 9.664 | 9.507 | 9.507 | 2,577 | -0.15(-1.52%) |
Sep 27, 2023 | 9.772 | 9.860 | 9.654 | 9.654 | 4,964 | -0.14(-1.40%) |
Sep 26, 2023 | 9.801 | 9.801 | 9.791 | 9.791 | 376 | -0.02(-0.20%) |
Sep 25, 2023 | 9.870 | 9.850 | 9.811 | 9.811 | 6,056 | -0.09(-0.89%) |
Sep 22, 2023 | 10.12 | 10.13 | 9.899 | 9.899 | 3,925 | -0.05(-0.49%) |
Sep 21, 2023 | 9.997 | 10.13 | 9.919 | 9.948 | 7,812 | -0.07(-0.67%) |
Sep 19, 2023 | 10.01 | 124 | +0.07(+0.67%) | |||
Sep 15, 2023 | 9.948 | 179 | -0.29(-2.87%) | |||
Sep 14, 2023 | 9.870 | 10.28 | 9.870 | 10.24 | 930 | +0.28(+2.85%) |
Sep 13, 2023 | 9.987 | 9.987 | 9.958 | 9.958 | 557 | -0.16(-1.60%) |
Sep 12, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 273 | -0.20(-1.95%) |
Sep 11, 2023 | 10.30 | 10.32 | 10.02 | 10.32 | 13,218 | -0.10(-0.94%) |
Sep 08, 2023 | 10.54 | 10.54 | 10.30 | 10.42 | 8,183 | -0.09(-0.84%) |
Sep 07, 2023 | 10.46 | 10.51 | 10.46 | 10.51 | 1,296 | +0.10(+0.94%) |
Sep 06, 2023 | 10.60 | 10.82 | 10.41 | 10.41 | 4,709 | -0.37(-3.45%) |
Sep 05, 2023 | 10.69 | 10.82 | 10.60 | 10.78 | 2,505 | +0.16(+1.48%) |