Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.887 | 10.11 | 9.877 | 10.11 | 426,551 | +0.22(+2.20%) |
Nov 29, 2023 | 9.748 | 9.936 | 9.698 | 9.897 | 446,954 | +0.35(+3.66%) |
Nov 28, 2023 | 9.468 | 9.636 | 9.419 | 9.547 | 359,072 | +0.04(+0.42%) |
Nov 27, 2023 | 9.577 | 9.715 | 9.503 | 9.508 | 341,395 | -0.14(-1.43%) |
Nov 24, 2023 | 9.547 | 9.725 | 9.542 | 9.646 | 175,075 | +0.07(+0.72%) |
Nov 22, 2023 | 9.389 | 9.676 | 9.389 | 9.577 | 320,388 | +0.31(+3.30%) |
Nov 21, 2023 | 9.260 | 9.330 | 9.213 | 9.270 | 287,520 | -0.06(-0.64%) |
Nov 20, 2023 | 9.112 | 9.404 | 9.073 | 9.330 | 262,600 | +0.26(+2.83%) |
Nov 17, 2023 | 9.122 | 9.221 | 8.994 | 9.073 | 629,988 | -0.06(-0.65%) |
Nov 16, 2023 | 9.428 | 9.428 | 9.122 | 9.132 | 298,555 | -0.30(-3.14%) |
Nov 15, 2023 | 9.458 | 9.577 | 9.428 | 9.428 | 278,669 | -0.06(-0.63%) |
Nov 14, 2023 | 9.784 | 10.35 | 9.424 | 9.488 | 493,393 | +0.38(+4.12%) |
Nov 13, 2023 | 9.340 | 9.340 | 9.107 | 9.112 | 225,366 | -0.27(-2.85%) |
Nov 10, 2023 | 9.814 | 9.814 | 9.280 | 9.379 | 490,519 | -0.44(-4.53%) |
Nov 09, 2023 | 10.08 | 10.12 | 9.784 | 9.824 | 274,159 | -0.15(-1.49%) |
Nov 08, 2023 | 9.784 | 9.982 | 9.758 | 9.972 | 160,926 | +0.20(+2.02%) |
Nov 07, 2023 | 9.853 | 9.888 | 9.745 | 9.774 | 139,036 | -0.13(-1.30%) |
Nov 06, 2023 | 10.02 | 10.02 | 9.765 | 9.903 | 222,581 | -0.06(-0.60%) |
Nov 03, 2023 | 9.794 | 10.12 | 9.794 | 9.962 | 256,079 | +0.35(+3.60%) |
Nov 02, 2023 | 9.419 | 9.616 | 9.399 | 9.616 | 202,985 | +0.32(+3.40%) |
Nov 01, 2023 | 9.310 | 9.389 | 9.280 | 9.300 | 160,128 | -0.01(-0.11%) |
Oct 31, 2023 | 9.320 | 9.349 | 9.142 | 9.310 | 162,586 | -0.01(-0.11%) |
Oct 30, 2023 | 9.092 | 9.320 | 9.021 | 9.320 | 179,886 | +0.33(+3.63%) |
Oct 27, 2023 | 8.954 | 9.142 | 8.915 | 8.994 | 176,480 | +0.00(+0.00%) |
Oct 26, 2023 | 9.004 | 9.310 | 8.954 | 8.994 | 285,239 | -0.01(-0.11%) |
Oct 25, 2023 | 9.023 | 9.162 | 8.964 | 9.004 | 319,309 | -0.12(-1.30%) |
Oct 24, 2023 | 9.221 | 9.330 | 8.959 | 9.122 | 301,183 | +0.06(+0.65%) |
Oct 23, 2023 | 9.112 | 9.295 | 8.984 | 9.063 | 345,141 | -0.13(-1.40%) |
Oct 20, 2023 | 9.597 | 9.597 | 9.191 | 9.191 | 223,572 | -0.38(-3.93%) |
Oct 19, 2023 | 9.814 | 9.844 | 9.542 | 9.567 | 164,595 | -0.25(-2.52%) |
Oct 18, 2023 | 10.18 | 10.18 | 9.814 | 9.814 | 192,766 | -0.47(-4.61%) |
Oct 17, 2023 | 10.02 | 10.35 | 10.02 | 10.29 | 179,604 | +0.21(+2.06%) |
Oct 16, 2023 | 10.06 | 10.31 | 10.06 | 10.08 | 173,657 | +0.12(+1.19%) |
Oct 13, 2023 | 10.15 | 10.15 | 9.873 | 9.962 | 137,619 | -0.12(-1.18%) |
Oct 12, 2023 | 10.44 | 10.44 | 10.07 | 10.08 | 228,078 | -0.30(-2.86%) |
Oct 11, 2023 | 10.56 | 10.66 | 10.34 | 10.38 | 321,651 | -0.09(-0.85%) |
Oct 10, 2023 | 10.19 | 10.55 | 10.13 | 10.47 | 383,530 | +0.28(+2.72%) |
Oct 09, 2023 | 10.44 | 10.51 | 10.11 | 10.19 | 266,713 | -0.23(-2.18%) |
Oct 06, 2023 | 10.46 | 10.71 | 10.18 | 10.42 | 641,516 | -0.07(-0.66%) |
Oct 05, 2023 | 10.79 | 10.84 | 10.46 | 10.49 | 290,155 | -0.36(-3.28%) |
Oct 04, 2023 | 10.76 | 10.85 | 10.54 | 10.84 | 214,419 | +0.04(+0.37%) |
Oct 03, 2023 | 11.14 | 11.14 | 10.77 | 10.80 | 165,724 | -0.42(-3.78%) |
Oct 02, 2023 | 11.51 | 11.70 | 11.17 | 11.23 | 301,772 | -0.29(-2.49%) |
Sep 29, 2023 | 11.51 | 11.58 | 11.42 | 11.51 | 1,025,290 | +0.05(+0.43%) |
Sep 28, 2023 | 11.25 | 11.48 | 11.25 | 11.46 | 171,152 | +0.21(+1.84%) |
Sep 27, 2023 | 11.22 | 11.33 | 11.19 | 11.26 | 181,454 | +0.01(+0.09%) |
Sep 26, 2023 | 11.30 | 11.40 | 11.23 | 11.25 | 191,243 | -0.15(-1.30%) |
Sep 25, 2023 | 11.01 | 11.41 | 11.32 | 11.40 | 270,129 | +0.35(+3.13%) |
Sep 22, 2023 | 11.25 | 11.26 | 11.04 | 11.05 | 90,245 | -0.14(-1.24%) |
Sep 21, 2023 | 11.12 | 11.26 | 10.99 | 11.19 | 145,162 | +0.00(+0.00%) |
Sep 20, 2023 | 11.21 | 11.32 | 11.10 | 11.19 | 128,893 | +0.07(+0.62%) |
Sep 19, 2023 | 11.17 | 11.19 | 10.98 | 11.12 | 142,182 | -0.03(-0.27%) |
Sep 18, 2023 | 11.15 | 11.23 | 11.06 | 11.15 | 149,942 | +0.02(+0.18%) |
Sep 15, 2023 | 11.10 | 11.25 | 10.99 | 11.13 | 562,765 | -0.08(-0.71%) |
Sep 14, 2023 | 11.22 | 11.30 | 11.12 | 11.21 | 178,187 | +0.01(+0.09%) |
Sep 13, 2023 | 11.37 | 11.39 | 11.18 | 11.20 | 215,705 | -0.12(-1.05%) |
Sep 12, 2023 | 11.36 | 11.51 | 11.30 | 11.32 | 213,668 | -0.02(-0.17%) |
Sep 11, 2023 | 11.39 | 11.46 | 11.28 | 11.34 | 168,273 | -0.05(-0.43%) |
Sep 08, 2023 | 11.41 | 11.42 | 11.19 | 11.39 | 164,201 | +0.01(+0.09%) |
Sep 07, 2023 | 11.54 | 11.54 | 11.28 | 11.38 | 236,337 | -0.16(-1.37%) |
Sep 06, 2023 | 11.34 | 11.58 | 11.30 | 11.53 | 232,408 | +0.21(+1.83%) |
Sep 05, 2023 | 11.63 | 11.74 | 11.32 | 11.33 | 171,749 | -0.28(-2.38%) |