Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.50 | 10.55 | 10.09 | 10.36 | 9,525 | +0.08(+0.78%) |
Nov 29, 2023 | 10.13 | 10.65 | 10.13 | 10.28 | 9,385 | +0.21(+2.09%) |
Nov 28, 2023 | 9.690 | 10.73 | 9.590 | 10.07 | 16,581 | +0.22(+2.23%) |
Nov 27, 2023 | 9.720 | 9.980 | 9.683 | 9.850 | 12,920 | -0.14(-1.40%) |
Nov 24, 2023 | 9.260 | 10.03 | 9.100 | 9.990 | 15,424 | +0.51(+5.38%) |
Nov 22, 2023 | 9.075 | 9.480 | 9.075 | 9.480 | 15,918 | +0.09(+0.96%) |
Nov 21, 2023 | 9.030 | 9.610 | 8.910 | 9.390 | 8,559 | +0.13(+1.40%) |
Nov 20, 2023 | 9.000 | 9.320 | 8.770 | 9.260 | 16,728 | +0.27(+3.00%) |
Nov 17, 2023 | 8.330 | 8.990 | 8.330 | 8.990 | 44,819 | +0.59(+7.02%) |
Nov 16, 2023 | 8.780 | 8.780 | 8.170 | 8.400 | 15,356 | -0.25(-2.89%) |
Nov 15, 2023 | 8.390 | 9.097 | 8.300 | 8.650 | 26,354 | +0.12(+1.41%) |
Nov 14, 2023 | 7.710 | 8.650 | 7.710 | 8.530 | 28,064 | +1.21(+16.53%) |
Nov 13, 2023 | 7.110 | 7.390 | 7.010 | 7.320 | 19,590 | +0.01(+0.14%) |
Nov 10, 2023 | 7.130 | 7.550 | 7.010 | 7.310 | 14,803 | +0.07(+0.97%) |
Nov 09, 2023 | 7.940 | 7.940 | 7.120 | 7.240 | 17,453 | -0.68(-8.59%) |
Nov 08, 2023 | 8.750 | 8.950 | 7.662 | 7.920 | 62,570 | -1.04(-11.61%) |
Nov 07, 2023 | 8.260 | 9.110 | 8.150 | 8.960 | 11,679 | +0.73(+8.87%) |
Nov 06, 2023 | 8.520 | 8.790 | 8.180 | 8.230 | 18,236 | -0.25(-2.95%) |
Nov 03, 2023 | 8.320 | 8.800 | 8.300 | 8.480 | 24,285 | +0.39(+4.82%) |
Nov 02, 2023 | 8.320 | 9.270 | 7.950 | 8.090 | 71,295 | -0.22(-2.65%) |
Nov 01, 2023 | 7.840 | 8.310 | 7.770 | 8.310 | 19,604 | +0.36(+4.53%) |
Oct 31, 2023 | 8.110 | 8.190 | 7.780 | 7.950 | 14,880 | -0.17(-2.09%) |
Oct 30, 2023 | 7.870 | 8.140 | 7.752 | 8.120 | 21,294 | +0.24(+3.05%) |
Oct 27, 2023 | 8.230 | 8.230 | 7.675 | 7.880 | 9,107 | -0.26(-3.19%) |
Oct 26, 2023 | 8.010 | 8.200 | 7.890 | 8.140 | 10,483 | +0.13(+1.62%) |
Oct 25, 2023 | 8.180 | 8.180 | 7.890 | 8.010 | 15,101 | -0.07(-0.87%) |
Oct 24, 2023 | 8.600 | 8.600 | 8.040 | 8.080 | 30,430 | -0.43(-5.05%) |
Oct 23, 2023 | 8.480 | 8.665 | 8.066 | 8.510 | 9,838 | -0.04(-0.47%) |
Oct 20, 2023 | 8.270 | 8.800 | 8.098 | 8.550 | 21,652 | +0.25(+3.01%) |
Oct 19, 2023 | 8.820 | 8.870 | 8.099 | 8.300 | 20,293 | -0.58(-6.53%) |
Oct 18, 2023 | 8.880 | 9.600 | 8.700 | 8.880 | 19,371 | -0.23(-2.52%) |
Oct 17, 2023 | 8.820 | 9.430 | 8.750 | 9.110 | 24,249 | +0.17(+1.90%) |
Oct 16, 2023 | 8.860 | 9.300 | 8.690 | 8.940 | 155,079 | +0.21(+2.41%) |
Oct 13, 2023 | 8.890 | 8.950 | 8.630 | 8.730 | 19,588 | -0.17(-1.91%) |
Oct 12, 2023 | 9.620 | 9.765 | 8.560 | 8.900 | 34,282 | -0.48(-5.12%) |
Oct 11, 2023 | 9.720 | 9.720 | 9.300 | 9.380 | 18,298 | -0.24(-2.49%) |
Oct 10, 2023 | 8.760 | 9.700 | 8.600 | 9.620 | 58,218 | +0.90(+10.32%) |
Oct 09, 2023 | 8.830 | 8.940 | 8.320 | 8.720 | 40,368 | -0.31(-3.43%) |
Oct 06, 2023 | 9.200 | 9.340 | 8.695 | 9.030 | 39,283 | -0.43(-4.55%) |
Oct 05, 2023 | 8.620 | 9.470 | 8.610 | 9.460 | 46,252 | +1.02(+12.09%) |
Oct 04, 2023 | 7.730 | 8.750 | 7.710 | 8.440 | 31,379 | +0.64(+8.21%) |
Oct 03, 2023 | 8.180 | 8.180 | 7.425 | 7.800 | 114,688 | -0.48(-5.80%) |
Oct 02, 2023 | 9.640 | 9.640 | 8.190 | 8.280 | 39,813 | -1.48(-15.16%) |
Sep 29, 2023 | 10.22 | 10.31 | 9.760 | 9.760 | 37,520 | -0.26(-2.59%) |
Sep 28, 2023 | 9.840 | 10.02 | 9.619 | 10.02 | 13,260 | +0.16(+1.62%) |
Sep 27, 2023 | 9.670 | 9.990 | 9.510 | 9.860 | 25,524 | +0.32(+3.35%) |
Sep 26, 2023 | 10.05 | 10.37 | 9.390 | 9.540 | 70,927 | -0.69(-6.74%) |
Sep 25, 2023 | 10.37 | 10.35 | 10.18 | 10.23 | 65,232 | -0.02(-0.20%) |
Sep 22, 2023 | 10.21 | 10.34 | 10.10 | 10.25 | 70,387 | -0.07(-0.68%) |
Sep 21, 2023 | 10.35 | 10.39 | 10.05 | 10.32 | 40,388 | -0.30(-2.82%) |
Sep 20, 2023 | 10.38 | 10.87 | 10.35 | 10.62 | 67,899 | +0.38(+3.71%) |
Sep 19, 2023 | 10.45 | 10.55 | 9.900 | 10.24 | 67,145 | -0.30(-2.85%) |
Sep 18, 2023 | 10.40 | 10.68 | 9.770 | 10.54 | 59,943 | +0.14(+1.35%) |
Sep 15, 2023 | 10.26 | 10.75 | 9.850 | 10.40 | 349,732 | +0.08(+0.78%) |
Sep 14, 2023 | 10.29 | 10.41 | 9.965 | 10.32 | 100,832 | +0.17(+1.67%) |
Sep 13, 2023 | 10.00 | 10.62 | 10.00 | 10.15 | 44,857 | +0.05(+0.50%) |
Sep 12, 2023 | 9.930 | 10.36 | 9.670 | 10.10 | 133,775 | -0.06(-0.59%) |
Sep 11, 2023 | 10.26 | 10.26 | 9.840 | 10.16 | 29,835 | +0.14(+1.40%) |
Sep 08, 2023 | 10.15 | 10.23 | 9.680 | 10.02 | 48,540 | -0.11(-1.09%) |
Sep 07, 2023 | 10.00 | 10.35 | 10.00 | 10.13 | 39,338 | +0.03(+0.30%) |
Sep 06, 2023 | 11.45 | 11.45 | 10.10 | 10.10 | 46,770 | -1.32(-11.56%) |
Sep 05, 2023 | 12.20 | 12.20 | 11.40 | 11.42 | 49,694 | -1.08(-8.64%) |