Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.101 | 9.260 | 9.022 | 9.220 | 566,484 | +0.17(+1.86%) |
Nov 29, 2023 | 9.012 | 9.062 | 8.874 | 9.052 | 578,849 | +0.12(+1.33%) |
Nov 28, 2023 | 9.012 | 9.012 | 8.883 | 8.933 | 618,628 | -0.03(-0.33%) |
Nov 27, 2023 | 9.042 | 9.091 | 8.943 | 8.963 | 699,253 | -0.09(-0.98%) |
Nov 24, 2023 | 8.913 | 9.116 | 8.913 | 9.052 | 163,605 | +0.10(+1.11%) |
Nov 22, 2023 | 8.824 | 8.983 | 8.765 | 8.953 | 452,953 | +0.10(+1.12%) |
Nov 21, 2023 | 8.814 | 8.903 | 8.775 | 8.854 | 356,573 | +0.07(+0.79%) |
Nov 20, 2023 | 8.874 | 8.923 | 8.755 | 8.784 | 606,537 | -0.10(-1.11%) |
Nov 17, 2023 | 8.874 | 8.963 | 8.755 | 8.883 | 547,382 | +0.11(+1.24%) |
Nov 16, 2023 | 8.755 | 8.824 | 8.671 | 8.775 | 497,107 | +0.00(+0.00%) |
Nov 15, 2023 | 8.824 | 8.997 | 8.775 | 8.775 | 636,701 | -0.08(-0.89%) |
Nov 14, 2023 | 8.735 | 8.877 | 8.690 | 8.854 | 594,126 | +0.37(+4.32%) |
Nov 13, 2023 | 8.546 | 8.595 | 8.448 | 8.487 | 387,672 | -0.06(-0.69%) |
Nov 10, 2023 | 8.360 | 8.556 | 8.267 | 8.546 | 492,663 | +0.22(+2.59%) |
Nov 09, 2023 | 8.321 | 8.487 | 8.272 | 8.331 | 617,449 | +0.10(+1.19%) |
Nov 08, 2023 | 8.331 | 8.419 | 8.174 | 8.233 | 1,161,457 | -0.01(-0.12%) |
Nov 07, 2023 | 8.781 | 8.781 | 8.194 | 8.243 | 1,415,502 | -0.69(-7.68%) |
Nov 06, 2023 | 9.016 | 9.026 | 8.722 | 8.928 | 830,612 | -0.05(-0.55%) |
Nov 03, 2023 | 9.055 | 9.202 | 8.928 | 8.977 | 827,937 | +0.09(+0.99%) |
Nov 02, 2023 | 8.879 | 9.124 | 8.727 | 8.889 | 975,383 | +0.15(+1.68%) |
Nov 01, 2023 | 8.810 | 8.957 | 7.905 | 8.742 | 1,452,117 | -0.57(-6.10%) |
Oct 31, 2023 | 9.378 | 9.437 | 9.251 | 9.310 | 459,362 | -0.07(-0.73%) |
Oct 30, 2023 | 9.457 | 9.545 | 9.310 | 9.378 | 415,133 | +0.03(+0.31%) |
Oct 27, 2023 | 9.368 | 9.388 | 9.246 | 9.349 | 367,351 | +0.04(+0.42%) |
Oct 26, 2023 | 9.271 | 9.461 | 9.251 | 9.310 | 649,013 | +0.06(+0.63%) |
Oct 25, 2023 | 9.231 | 9.319 | 9.153 | 9.251 | 727,092 | -0.01(-0.11%) |
Oct 24, 2023 | 9.163 | 9.324 | 9.163 | 9.261 | 442,030 | +0.20(+2.16%) |
Oct 23, 2023 | 9.163 | 9.222 | 9.065 | 9.065 | 667,767 | -0.15(-1.59%) |
Oct 20, 2023 | 9.378 | 9.388 | 9.207 | 9.212 | 683,490 | -0.14(-1.47%) |
Oct 19, 2023 | 9.515 | 9.525 | 9.319 | 9.349 | 1,131,053 | -0.20(-2.05%) |
Oct 18, 2023 | 9.662 | 9.662 | 9.505 | 9.545 | 772,558 | -0.19(-1.91%) |
Oct 17, 2023 | 9.437 | 9.770 | 9.437 | 9.731 | 676,686 | +0.24(+2.58%) |
Oct 16, 2023 | 9.662 | 9.706 | 9.417 | 9.486 | 526,821 | -0.07(-0.72%) |
Oct 13, 2023 | 9.672 | 9.750 | 9.545 | 9.554 | 551,461 | -0.09(-0.91%) |
Oct 12, 2023 | 9.750 | 9.770 | 9.427 | 9.643 | 577,999 | -0.12(-1.20%) |
Oct 11, 2023 | 9.652 | 9.760 | 9.633 | 9.760 | 317,105 | +0.11(+1.12%) |
Oct 10, 2023 | 9.643 | 9.750 | 9.643 | 9.652 | 453,572 | +0.02(+0.20%) |
Oct 09, 2023 | 9.408 | 9.706 | 9.408 | 9.633 | 303,411 | +0.17(+1.76%) |
Oct 06, 2023 | 9.329 | 9.564 | 9.305 | 9.466 | 440,725 | +0.16(+1.68%) |
Oct 05, 2023 | 9.280 | 9.447 | 9.251 | 9.310 | 509,108 | -0.05(-0.52%) |
Oct 04, 2023 | 9.594 | 9.613 | 9.319 | 9.359 | 477,339 | -0.25(-2.65%) |
Oct 03, 2023 | 9.623 | 9.701 | 9.535 | 9.613 | 405,774 | -0.08(-0.81%) |
Oct 02, 2023 | 9.887 | 9.907 | 9.618 | 9.691 | 912,917 | -0.24(-2.46%) |
Sep 29, 2023 | 10.05 | 10.08 | 9.926 | 9.936 | 1,102,064 | -0.07(-0.68%) |
Sep 28, 2023 | 9.975 | 10.15 | 9.975 | 10.00 | 888,342 | +0.08(+0.79%) |
Sep 27, 2023 | 9.682 | 10.07 | 9.647 | 9.926 | 1,003,143 | +0.31(+3.26%) |
Sep 26, 2023 | 9.584 | 9.687 | 9.525 | 9.613 | 1,154,852 | -0.03(-0.30%) |
Sep 25, 2023 | 9.496 | 9.672 | 9.579 | 9.643 | 477,311 | +0.13(+1.34%) |
Sep 22, 2023 | 9.554 | 9.652 | 9.481 | 9.515 | 688,891 | -0.01(-0.10%) |
Sep 21, 2023 | 9.505 | 9.643 | 9.447 | 9.525 | 644,969 | -0.09(-0.92%) |
Sep 20, 2023 | 9.437 | 9.784 | 9.437 | 9.613 | 1,067,648 | +0.18(+1.87%) |
Sep 19, 2023 | 9.408 | 9.476 | 9.324 | 9.437 | 569,542 | +0.07(+0.73%) |
Sep 18, 2023 | 9.447 | 9.525 | 9.275 | 9.368 | 872,810 | -0.02(-0.21%) |
Sep 15, 2023 | 9.378 | 9.510 | 9.300 | 9.388 | 2,272,684 | -0.01(-0.10%) |
Sep 14, 2023 | 9.114 | 9.427 | 9.085 | 9.398 | 504,261 | +0.36(+4.01%) |
Sep 13, 2023 | 8.957 | 9.065 | 8.928 | 9.036 | 549,751 | +0.08(+0.87%) |
Sep 12, 2023 | 8.899 | 9.065 | 8.869 | 8.957 | 415,461 | +0.01(+0.11%) |
Sep 11, 2023 | 8.820 | 9.099 | 8.820 | 8.947 | 633,970 | +0.28(+3.28%) |
Sep 08, 2023 | 8.850 | 8.850 | 8.649 | 8.664 | 701,263 | -0.19(-2.10%) |
Sep 07, 2023 | 8.938 | 8.967 | 8.796 | 8.850 | 856,223 | -0.16(-1.74%) |
Sep 06, 2023 | 9.045 | 9.192 | 8.869 | 9.006 | 688,794 | -0.04(-0.43%) |
Sep 05, 2023 | 9.329 | 9.339 | 8.952 | 9.045 | 703,072 | -0.42(-4.45%) |