Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.516 | 9.564 | 9.507 | 9.564 | 19,544 | +0.05(+0.50%) |
Nov 29, 2023 | 9.488 | 9.535 | 9.450 | 9.516 | 59,760 | +0.10(+1.11%) |
Nov 28, 2023 | 9.345 | 9.445 | 9.326 | 9.412 | 87,730 | +0.09(+0.92%) |
Nov 27, 2023 | 9.317 | 9.336 | 9.298 | 9.326 | 27,204 | +0.03(+0.31%) |
Nov 24, 2023 | 9.269 | 9.317 | 9.269 | 9.298 | 27,180 | +0.07(+0.72%) |
Nov 22, 2023 | 9.202 | 9.254 | 9.202 | 9.231 | 33,873 | +0.04(+0.41%) |
Nov 21, 2023 | 9.231 | 9.231 | 9.183 | 9.193 | 41,446 | -0.03(-0.31%) |
Nov 20, 2023 | 9.202 | 9.231 | 9.183 | 9.221 | 28,010 | +0.05(+0.52%) |
Nov 17, 2023 | 9.231 | 9.231 | 9.164 | 9.174 | 36,402 | +0.00(+0.00%) |
Nov 16, 2023 | 9.231 | 9.231 | 9.174 | 9.174 | 33,956 | -0.04(-0.41%) |
Nov 15, 2023 | 9.202 | 9.240 | 9.164 | 9.212 | 70,710 | +0.04(+0.41%) |
Nov 14, 2023 | 9.183 | 9.278 | 9.074 | 9.174 | 75,329 | +0.10(+1.15%) |
Nov 13, 2023 | 9.002 | 9.083 | 8.945 | 9.069 | 43,542 | +0.06(+0.63%) |
Nov 10, 2023 | 8.936 | 9.012 | 8.907 | 9.012 | 36,959 | +0.13(+1.50%) |
Nov 09, 2023 | 9.107 | 9.107 | 8.869 | 8.879 | 124,151 | -0.19(-2.10%) |
Nov 08, 2023 | 9.136 | 9.136 | 9.012 | 9.069 | 39,236 | -0.03(-0.31%) |
Nov 07, 2023 | 9.126 | 9.126 | 9.031 | 9.098 | 33,384 | -0.03(-0.31%) |
Nov 06, 2023 | 9.240 | 9.240 | 9.117 | 9.126 | 42,940 | -0.08(-0.83%) |
Nov 03, 2023 | 9.183 | 9.255 | 9.155 | 9.202 | 27,607 | +0.08(+0.83%) |
Nov 02, 2023 | 8.974 | 9.134 | 8.974 | 9.126 | 33,812 | +0.20(+2.24%) |
Nov 01, 2023 | 8.907 | 8.983 | 8.900 | 8.926 | 37,669 | +0.03(+0.32%) |
Oct 31, 2023 | 8.822 | 8.931 | 8.822 | 8.898 | 43,543 | +0.07(+0.75%) |
Oct 30, 2023 | 8.793 | 8.850 | 8.755 | 8.831 | 26,197 | +0.06(+0.65%) |
Oct 27, 2023 | 8.803 | 8.845 | 8.755 | 8.774 | 22,303 | -0.01(-0.11%) |
Oct 26, 2023 | 8.822 | 8.860 | 8.765 | 8.784 | 68,292 | -0.03(-0.32%) |
Oct 25, 2023 | 8.879 | 8.888 | 8.812 | 8.812 | 30,360 | -0.07(-0.75%) |
Oct 24, 2023 | 8.888 | 8.929 | 8.850 | 8.879 | 49,612 | +0.01(+0.11%) |
Oct 23, 2023 | 8.774 | 8.945 | 8.641 | 8.869 | 107,477 | -0.06(-0.64%) |
Oct 20, 2023 | 8.974 | 8.983 | 8.917 | 8.926 | 26,866 | -0.05(-0.53%) |
Oct 19, 2023 | 9.069 | 9.136 | 8.936 | 8.974 | 53,113 | -0.08(-0.84%) |
Oct 18, 2023 | 9.117 | 9.145 | 9.041 | 9.050 | 40,914 | -0.08(-0.83%) |
Oct 17, 2023 | 9.088 | 9.164 | 9.060 | 9.126 | 64,518 | +0.03(+0.31%) |
Oct 16, 2023 | 9.041 | 9.117 | 9.041 | 9.098 | 66,278 | +0.07(+0.74%) |
Oct 13, 2023 | 9.117 | 9.174 | 9.012 | 9.031 | 30,988 | -0.05(-0.52%) |
Oct 12, 2023 | 9.183 | 9.183 | 9.069 | 9.079 | 47,048 | -0.09(-0.93%) |
Oct 11, 2023 | 9.183 | 9.202 | 9.098 | 9.164 | 32,802 | +0.03(+0.31%) |
Oct 10, 2023 | 9.202 | 9.231 | 9.126 | 9.136 | 49,995 | -0.03(-0.31%) |
Oct 09, 2023 | 9.098 | 9.164 | 9.079 | 9.164 | 12,975 | +0.03(+0.31%) |
Oct 06, 2023 | 9.050 | 9.136 | 8.998 | 9.136 | 39,664 | +0.09(+0.95%) |
Oct 05, 2023 | 9.088 | 9.126 | 9.031 | 9.050 | 66,666 | -0.04(-0.42%) |
Oct 04, 2023 | 9.022 | 9.107 | 9.002 | 9.088 | 60,315 | +0.07(+0.74%) |
Oct 03, 2023 | 9.126 | 9.126 | 9.012 | 9.022 | 52,366 | -0.10(-1.15%) |
Oct 02, 2023 | 9.126 | 9.202 | 9.050 | 9.126 | 137,463 | +0.02(+0.21%) |
Sep 29, 2023 | 9.088 | 9.187 | 9.031 | 9.107 | 137,659 | +0.10(+1.06%) |
Sep 28, 2023 | 8.993 | 9.031 | 8.969 | 9.012 | 125,222 | +0.02(+0.21%) |
Sep 27, 2023 | 9.022 | 9.069 | 8.945 | 8.993 | 79,454 | +0.01(+0.11%) |
Sep 26, 2023 | 9.022 | 9.060 | 8.964 | 8.983 | 104,679 | -0.06(-0.63%) |
Sep 25, 2023 | 9.031 | 9.050 | 9.031 | 9.041 | 167,867 | -0.05(-0.52%) |
Sep 22, 2023 | 9.126 | 9.150 | 9.069 | 9.088 | 152,668 | -0.03(-0.31%) |
Sep 21, 2023 | 9.193 | 9.193 | 9.060 | 9.117 | 96,209 | -0.09(-0.93%) |
Sep 20, 2023 | 9.240 | 9.317 | 9.193 | 9.202 | 61,655 | +0.02(+0.21%) |
Sep 19, 2023 | 9.298 | 9.317 | 9.145 | 9.183 | 227,108 | -0.10(-1.03%) |
Sep 18, 2023 | 9.278 | 9.389 | 9.278 | 9.278 | 82,113 | -0.05(-0.51%) |
Sep 15, 2023 | 9.459 | 9.488 | 9.298 | 9.326 | 54,208 | -0.13(-1.41%) |
Sep 14, 2023 | 9.497 | 9.545 | 9.421 | 9.459 | 41,608 | +0.01(+0.10%) |
Sep 13, 2023 | 9.545 | 9.545 | 9.421 | 9.450 | 73,501 | -0.05(-0.50%) |
Sep 12, 2023 | 9.621 | 9.654 | 9.469 | 9.497 | 172,914 | -0.14(-1.48%) |
Sep 11, 2023 | 9.678 | 9.735 | 9.583 | 9.640 | 68,487 | +0.01(+0.10%) |
Sep 08, 2023 | 9.726 | 9.726 | 9.612 | 9.631 | 26,683 | -0.04(-0.39%) |
Sep 07, 2023 | 9.706 | 9.724 | 9.650 | 9.669 | 25,928 | -0.04(-0.38%) |
Sep 06, 2023 | 9.864 | 9.864 | 9.706 | 9.706 | 25,157 | -0.14(-1.42%) |
Sep 05, 2023 | 9.938 | 9.938 | 9.817 | 9.845 | 35,603 | -0.06(-0.56%) |