Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.400 | 8.590 | 7.800 | 8.020 | 1,096,779 | -0.50(-5.87%) |
Nov 29, 2023 | 8.420 | 8.700 | 8.406 | 8.520 | 48,297 | -0.02(-0.23%) |
Nov 28, 2023 | 8.556 | 8.713 | 8.350 | 8.540 | 83,924 | -0.02(-0.23%) |
Nov 27, 2023 | 8.690 | 8.873 | 8.450 | 8.560 | 89,848 | -0.09(-1.04%) |
Nov 24, 2023 | 8.330 | 8.760 | 8.330 | 8.650 | 64,726 | +0.33(+3.97%) |
Nov 22, 2023 | 8.530 | 8.680 | 8.310 | 8.320 | 71,330 | -0.25(-2.92%) |
Nov 21, 2023 | 8.510 | 8.760 | 8.480 | 8.570 | 45,791 | -0.02(-0.23%) |
Nov 20, 2023 | 8.590 | 8.750 | 8.450 | 8.590 | 72,248 | +0.00(+0.00%) |
Nov 17, 2023 | 8.670 | 9.000 | 8.410 | 8.590 | 87,782 | -0.11(-1.26%) |
Nov 16, 2023 | 8.910 | 9.190 | 8.650 | 8.700 | 99,190 | -0.27(-3.01%) |
Nov 15, 2023 | 9.990 | 10.11 | 8.970 | 8.970 | 175,282 | -0.85(-8.66%) |
Nov 14, 2023 | 10.47 | 10.47 | 9.600 | 9.820 | 80,139 | -0.31(-3.06%) |
Nov 13, 2023 | 9.400 | 10.90 | 9.310 | 10.13 | 163,433 | +1.39(+15.90%) |
Nov 10, 2023 | 8.590 | 8.860 | 8.490 | 8.740 | 40,339 | +0.19(+2.22%) |
Nov 09, 2023 | 8.600 | 8.690 | 8.460 | 8.550 | 39,961 | +0.00(+0.00%) |
Nov 08, 2023 | 8.330 | 8.740 | 8.330 | 8.550 | 26,641 | +0.12(+1.42%) |
Nov 07, 2023 | 8.500 | 8.500 | 8.330 | 8.430 | 27,081 | -0.03(-0.35%) |
Nov 06, 2023 | 8.620 | 8.620 | 8.300 | 8.460 | 12,422 | -0.04(-0.47%) |
Nov 03, 2023 | 8.520 | 8.580 | 8.360 | 8.500 | 15,227 | +0.09(+1.07%) |
Nov 02, 2023 | 8.280 | 8.410 | 8.140 | 8.410 | 18,394 | +0.11(+1.33%) |
Nov 01, 2023 | 8.080 | 8.400 | 8.050 | 8.300 | 9,614 | +0.07(+0.85%) |
Oct 31, 2023 | 8.130 | 8.340 | 8.130 | 8.230 | 17,385 | +0.06(+0.73%) |
Oct 30, 2023 | 8.070 | 8.170 | 8.030 | 8.170 | 16,430 | +0.16(+2.00%) |
Oct 27, 2023 | 8.150 | 8.200 | 8.000 | 8.010 | 26,011 | -0.06(-0.74%) |
Oct 26, 2023 | 8.150 | 8.360 | 8.010 | 8.070 | 16,202 | -0.06(-0.74%) |
Oct 25, 2023 | 8.000 | 8.195 | 7.998 | 8.130 | 20,126 | -0.04(-0.49%) |
Oct 24, 2023 | 8.000 | 8.320 | 8.000 | 8.170 | 17,809 | +0.16(+2.00%) |
Oct 23, 2023 | 8.050 | 8.380 | 8.000 | 8.010 | 16,567 | -0.12(-1.48%) |
Oct 20, 2023 | 8.180 | 8.350 | 8.040 | 8.130 | 32,766 | -0.07(-0.85%) |
Oct 19, 2023 | 8.420 | 8.620 | 8.100 | 8.200 | 42,726 | -0.31(-3.64%) |
Oct 18, 2023 | 8.810 | 8.866 | 8.500 | 8.510 | 55,395 | -0.43(-4.81%) |
Oct 17, 2023 | 8.700 | 9.000 | 8.700 | 8.940 | 12,770 | +0.16(+1.82%) |
Oct 16, 2023 | 8.730 | 9.070 | 8.770 | 8.780 | 10,932 | -0.08(-0.90%) |
Oct 13, 2023 | 9.000 | 9.000 | 8.770 | 8.860 | 21,000 | -0.18(-1.99%) |
Oct 12, 2023 | 9.180 | 9.185 | 8.900 | 9.040 | 36,166 | -0.13(-1.42%) |
Oct 11, 2023 | 9.258 | 9.400 | 9.140 | 9.170 | 31,256 | +0.06(+0.66%) |
Oct 10, 2023 | 9.340 | 9.520 | 9.100 | 9.110 | 49,580 | -0.23(-2.46%) |
Oct 09, 2023 | 9.500 | 9.500 | 9.305 | 9.340 | 9,026 | -0.27(-2.81%) |
Oct 06, 2023 | 9.460 | 9.610 | 9.130 | 9.610 | 17,163 | +0.24(+2.56%) |
Oct 05, 2023 | 9.610 | 9.680 | 9.210 | 9.370 | 15,354 | -0.12(-1.26%) |
Oct 04, 2023 | 9.330 | 9.550 | 9.100 | 9.490 | 29,070 | +0.15(+1.61%) |
Oct 03, 2023 | 9.290 | 9.495 | 9.070 | 9.340 | 60,844 | +0.03(+0.32%) |
Oct 02, 2023 | 9.400 | 9.520 | 9.300 | 9.310 | 17,831 | -0.11(-1.17%) |
Sep 29, 2023 | 9.650 | 9.860 | 9.300 | 9.420 | 24,322 | -0.05(-0.53%) |
Sep 28, 2023 | 9.350 | 9.810 | 9.350 | 9.470 | 28,463 | +0.02(+0.21%) |
Sep 27, 2023 | 9.720 | 9.830 | 9.360 | 9.450 | 30,763 | -0.26(-2.68%) |
Sep 26, 2023 | 9.720 | 10.00 | 9.710 | 9.710 | 31,924 | -0.13(-1.32%) |
Sep 25, 2023 | 9.850 | 9.970 | 9.780 | 9.840 | 19,220 | -0.06(-0.61%) |
Sep 22, 2023 | 9.990 | 10.11 | 9.770 | 9.900 | 23,005 | +0.10(+1.02%) |
Sep 21, 2023 | 9.870 | 10.00 | 9.710 | 9.800 | 20,047 | -0.19(-1.90%) |
Sep 20, 2023 | 9.980 | 10.07 | 9.740 | 9.990 | 19,298 | +0.02(+0.20%) |
Sep 19, 2023 | 9.805 | 9.980 | 9.506 | 9.970 | 13,421 | +0.21(+2.15%) |
Sep 18, 2023 | 9.450 | 9.880 | 9.430 | 9.760 | 42,807 | +0.43(+4.61%) |
Sep 15, 2023 | 9.910 | 9.980 | 9.300 | 9.330 | 181,141 | -0.53(-5.38%) |
Sep 14, 2023 | 9.655 | 9.940 | 9.655 | 9.860 | 22,909 | +0.18(+1.86%) |
Sep 13, 2023 | 9.490 | 9.700 | 9.480 | 9.680 | 37,275 | +0.19(+2.00%) |
Sep 12, 2023 | 9.800 | 10.05 | 9.480 | 9.490 | 158,957 | -0.33(-3.36%) |
Sep 11, 2023 | 9.970 | 10.05 | 9.800 | 9.820 | 25,365 | +0.02(+0.20%) |
Sep 08, 2023 | 9.840 | 9.995 | 9.800 | 9.800 | 42,692 | -0.15(-1.51%) |
Sep 07, 2023 | 10.29 | 10.29 | 9.950 | 9.950 | 64,163 | -0.50(-4.78%) |
Sep 06, 2023 | 10.50 | 10.51 | 10.29 | 10.45 | 21,263 | -0.08(-0.76%) |
Sep 05, 2023 | 10.55 | 10.60 | 10.39 | 10.53 | 23,571 | -0.02(-0.19%) |