Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.07 | 12.07 | 11.65 | 11.75 | 258,361 | -0.19(-1.59%) |
Nov 29, 2023 | 11.93 | 12.35 | 11.74 | 11.94 | 349,136 | +0.13(+1.10%) |
Nov 28, 2023 | 11.59 | 12.05 | 11.34 | 11.81 | 380,453 | +0.21(+1.81%) |
Nov 27, 2023 | 11.05 | 11.79 | 11.05 | 11.60 | 477,031 | +0.49(+4.41%) |
Nov 24, 2023 | 11.04 | 11.80 | 10.89 | 11.11 | 373,857 | +0.01(+0.09%) |
Nov 22, 2023 | 11.15 | 11.25 | 11.02 | 11.10 | 172,395 | +0.11(+1.00%) |
Nov 21, 2023 | 11.25 | 11.25 | 10.85 | 10.99 | 190,590 | -0.37(-3.26%) |
Nov 20, 2023 | 11.08 | 11.47 | 10.97 | 11.36 | 394,554 | +0.28(+2.53%) |
Nov 17, 2023 | 11.10 | 11.12 | 10.82 | 11.08 | 211,957 | +0.08(+0.73%) |
Nov 16, 2023 | 11.54 | 11.54 | 10.76 | 11.00 | 252,684 | -0.64(-5.50%) |
Nov 15, 2023 | 11.76 | 11.99 | 11.44 | 11.64 | 355,195 | -0.03(-0.26%) |
Nov 14, 2023 | 11.47 | 11.68 | 11.23 | 11.67 | 412,073 | +0.65(+5.90%) |
Nov 13, 2023 | 10.72 | 11.03 | 10.60 | 11.02 | 376,346 | +0.21(+1.94%) |
Nov 10, 2023 | 10.94 | 11.00 | 10.70 | 10.81 | 237,273 | -0.03(-0.28%) |
Nov 09, 2023 | 11.39 | 11.41 | 10.82 | 10.84 | 383,107 | -0.56(-4.91%) |
Nov 08, 2023 | 11.73 | 11.73 | 11.18 | 11.40 | 525,503 | -0.33(-2.81%) |
Nov 07, 2023 | 11.70 | 12.22 | 11.60 | 11.73 | 548,137 | +0.02(+0.17%) |
Nov 06, 2023 | 11.44 | 11.90 | 11.43 | 11.71 | 639,215 | +0.25(+2.18%) |
Nov 03, 2023 | 11.24 | 12.06 | 11.17 | 11.46 | 1,091,433 | +0.35(+3.15%) |
Nov 02, 2023 | 11.04 | 11.24 | 10.84 | 11.11 | 576,790 | +0.18(+1.65%) |
Nov 01, 2023 | 10.79 | 11.18 | 10.60 | 10.93 | 869,638 | +0.15(+1.39%) |
Oct 31, 2023 | 10.52 | 11.13 | 10.27 | 10.78 | 1,686,944 | +0.21(+1.99%) |
Oct 30, 2023 | 9.500 | 10.75 | 9.480 | 10.57 | 2,500,572 | +1.23(+13.17%) |
Oct 27, 2023 | 8.000 | 9.820 | 7.500 | 9.340 | 7,682,702 | +2.70(+40.66%) |
Oct 26, 2023 | 6.540 | 6.675 | 6.480 | 6.640 | 713,483 | +0.13(+2.00%) |
Oct 25, 2023 | 6.740 | 6.740 | 6.380 | 6.510 | 778,914 | -0.24(-3.56%) |
Oct 24, 2023 | 7.480 | 7.480 | 6.710 | 6.750 | 772,467 | -0.49(-6.77%) |
Oct 23, 2023 | 7.220 | 7.340 | 7.120 | 7.240 | 207,476 | +0.01(+0.14%) |
Oct 20, 2023 | 7.290 | 7.572 | 7.185 | 7.230 | 304,724 | -0.06(-0.82%) |
Oct 19, 2023 | 7.540 | 7.563 | 7.280 | 7.290 | 328,439 | -0.23(-3.06%) |
Oct 18, 2023 | 8.060 | 8.130 | 7.480 | 7.520 | 444,751 | -0.61(-7.50%) |
Oct 17, 2023 | 8.460 | 8.690 | 8.110 | 8.130 | 291,097 | -0.38(-4.47%) |
Oct 16, 2023 | 8.370 | 8.550 | 8.340 | 8.510 | 425,628 | +0.26(+3.15%) |
Oct 13, 2023 | 8.840 | 8.970 | 8.220 | 8.250 | 409,405 | -0.56(-6.36%) |
Oct 12, 2023 | 8.820 | 9.040 | 8.730 | 8.810 | 324,609 | -0.01(-0.11%) |
Oct 11, 2023 | 8.780 | 9.050 | 8.760 | 8.820 | 320,464 | +0.04(+0.46%) |
Oct 10, 2023 | 8.870 | 9.080 | 8.760 | 8.780 | 440,075 | -0.07(-0.79%) |
Oct 09, 2023 | 8.620 | 9.005 | 8.620 | 8.850 | 352,627 | +0.15(+1.72%) |
Oct 06, 2023 | 8.530 | 8.921 | 8.485 | 8.700 | 410,907 | +0.03(+0.35%) |
Oct 05, 2023 | 8.210 | 8.740 | 8.131 | 8.670 | 372,841 | +0.45(+5.47%) |
Oct 04, 2023 | 8.230 | 8.476 | 7.990 | 8.220 | 431,508 | +0.00(+0.00%) |
Oct 03, 2023 | 8.950 | 9.000 | 8.190 | 8.220 | 446,452 | -0.78(-8.67%) |
Oct 02, 2023 | 8.850 | 9.190 | 8.850 | 9.000 | 214,423 | +0.11(+1.24%) |
Sep 29, 2023 | 8.830 | 8.960 | 8.790 | 8.890 | 242,184 | +0.16(+1.83%) |
Sep 28, 2023 | 8.670 | 8.857 | 8.630 | 8.730 | 293,573 | +0.06(+0.69%) |
Sep 27, 2023 | 8.630 | 8.890 | 8.610 | 8.670 | 332,098 | +0.04(+0.46%) |
Sep 26, 2023 | 8.750 | 8.900 | 8.592 | 8.630 | 308,556 | -0.18(-2.04%) |
Sep 25, 2023 | 8.680 | 8.980 | 8.780 | 8.810 | 249,108 | +0.02(+0.23%) |
Sep 22, 2023 | 8.890 | 9.015 | 8.750 | 8.790 | 218,968 | -0.07(-0.79%) |
Sep 21, 2023 | 8.840 | 9.020 | 8.620 | 8.860 | 252,434 | -0.10(-1.12%) |
Sep 20, 2023 | 9.260 | 9.380 | 8.940 | 8.960 | 228,359 | -0.26(-2.82%) |
Sep 19, 2023 | 8.940 | 9.275 | 8.900 | 9.220 | 233,752 | +0.23(+2.56%) |
Sep 18, 2023 | 9.210 | 9.270 | 8.980 | 8.990 | 301,729 | -0.31(-3.33%) |
Sep 15, 2023 | 9.210 | 9.350 | 8.870 | 9.300 | 761,207 | +0.08(+0.87%) |
Sep 14, 2023 | 8.830 | 9.540 | 8.770 | 9.220 | 759,426 | +0.87(+10.42%) |
Sep 13, 2023 | 8.330 | 8.440 | 8.240 | 8.350 | 309,561 | +0.05(+0.60%) |
Sep 12, 2023 | 8.360 | 8.480 | 7.950 | 8.300 | 646,304 | -0.10(-1.19%) |
Sep 11, 2023 | 8.500 | 8.550 | 8.320 | 8.400 | 172,070 | -0.03(-0.36%) |
Sep 08, 2023 | 8.540 | 8.570 | 8.315 | 8.430 | 191,201 | -0.12(-1.40%) |
Sep 07, 2023 | 8.580 | 8.640 | 8.370 | 8.550 | 394,270 | -0.17(-1.95%) |
Sep 06, 2023 | 8.910 | 9.030 | 8.560 | 8.720 | 289,379 | -0.23(-2.57%) |
Sep 05, 2023 | 9.100 | 9.100 | 8.810 | 8.950 | 342,814 | -0.19(-2.08%) |