Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.950 | 8.080 | 7.810 | 8.020 | 981,868 | +0.06(+0.75%) |
Nov 29, 2023 | 8.280 | 8.400 | 7.930 | 7.960 | 727,801 | -0.26(-3.16%) |
Nov 28, 2023 | 8.020 | 8.271 | 7.980 | 8.220 | 567,191 | +0.16(+1.99%) |
Nov 27, 2023 | 8.290 | 8.290 | 8.040 | 8.060 | 552,944 | -0.23(-2.77%) |
Nov 24, 2023 | 8.360 | 8.420 | 8.210 | 8.290 | 312,555 | -0.07(-0.84%) |
Nov 22, 2023 | 8.360 | 8.570 | 8.330 | 8.360 | 414,981 | +0.08(+0.97%) |
Nov 21, 2023 | 8.000 | 8.340 | 8.000 | 8.280 | 686,140 | +0.19(+2.35%) |
Nov 20, 2023 | 8.050 | 8.165 | 7.830 | 8.090 | 637,847 | +0.01(+0.12%) |
Nov 17, 2023 | 8.030 | 8.220 | 7.960 | 8.080 | 833,240 | +0.06(+0.75%) |
Nov 16, 2023 | 8.140 | 8.300 | 7.790 | 8.020 | 709,918 | -0.26(-3.14%) |
Nov 15, 2023 | 8.110 | 8.370 | 8.100 | 8.280 | 769,277 | +0.23(+2.86%) |
Nov 14, 2023 | 8.080 | 8.200 | 7.770 | 8.050 | 1,048,217 | +0.37(+4.82%) |
Nov 13, 2023 | 7.620 | 8.000 | 7.340 | 7.680 | 1,437,899 | -0.06(-0.78%) |
Nov 10, 2023 | 9.550 | 9.550 | 7.300 | 7.740 | 2,886,290 | -4.06(-34.41%) |
Nov 09, 2023 | 12.14 | 12.14 | 11.68 | 11.80 | 351,479 | -0.20(-1.67%) |
Nov 08, 2023 | 11.92 | 12.11 | 11.77 | 12.00 | 266,548 | +0.01(+0.08%) |
Nov 07, 2023 | 12.02 | 12.16 | 11.92 | 11.99 | 404,922 | -0.09(-0.75%) |
Nov 06, 2023 | 12.18 | 12.23 | 12.03 | 12.08 | 312,660 | -0.12(-0.98%) |
Nov 03, 2023 | 12.14 | 12.31 | 12.14 | 12.20 | 513,820 | +0.46(+3.92%) |
Nov 02, 2023 | 11.48 | 11.83 | 11.43 | 11.74 | 652,719 | +0.53(+4.73%) |
Nov 01, 2023 | 11.17 | 11.28 | 10.97 | 11.21 | 341,995 | +0.03(+0.27%) |
Oct 31, 2023 | 11.02 | 11.23 | 11.00 | 11.18 | 399,298 | +0.17(+1.54%) |
Oct 30, 2023 | 11.06 | 11.11 | 10.90 | 11.01 | 330,506 | +0.12(+1.10%) |
Oct 27, 2023 | 11.14 | 11.14 | 10.84 | 10.89 | 467,070 | -0.25(-2.24%) |
Oct 26, 2023 | 11.34 | 11.39 | 11.07 | 11.14 | 398,196 | -0.17(-1.50%) |
Oct 25, 2023 | 11.95 | 11.97 | 11.30 | 11.31 | 370,006 | -0.77(-6.37%) |
Oct 24, 2023 | 12.19 | 12.40 | 12.02 | 12.08 | 238,171 | +0.03(+0.25%) |
Oct 23, 2023 | 11.92 | 12.26 | 11.83 | 12.05 | 360,191 | +0.06(+0.50%) |
Oct 20, 2023 | 12.00 | 12.05 | 11.79 | 11.99 | 1,149,582 | +0.02(+0.17%) |
Oct 19, 2023 | 12.11 | 12.24 | 11.93 | 11.97 | 423,045 | -0.26(-2.13%) |
Oct 18, 2023 | 12.14 | 12.29 | 11.95 | 12.23 | 1,074,892 | -0.08(-0.65%) |
Oct 17, 2023 | 12.03 | 12.43 | 12.03 | 12.31 | 355,514 | +0.02(+0.16%) |
Oct 16, 2023 | 12.00 | 12.34 | 11.83 | 12.29 | 528,972 | +0.48(+4.06%) |
Oct 13, 2023 | 12.55 | 12.55 | 11.79 | 11.81 | 372,833 | -0.63(-5.06%) |
Oct 12, 2023 | 13.14 | 13.14 | 12.24 | 12.44 | 609,074 | -0.65(-4.97%) |
Oct 11, 2023 | 13.15 | 13.32 | 13.01 | 13.09 | 225,571 | -0.06(-0.46%) |
Oct 10, 2023 | 13.07 | 13.29 | 13.03 | 13.15 | 342,714 | +0.14(+1.08%) |
Oct 09, 2023 | 13.21 | 13.32 | 12.99 | 13.01 | 312,269 | -0.39(-2.91%) |
Oct 06, 2023 | 13.22 | 13.45 | 13.05 | 13.40 | 222,841 | +0.08(+0.60%) |
Oct 05, 2023 | 13.30 | 13.54 | 13.11 | 13.32 | 340,051 | -0.05(-0.37%) |
Oct 04, 2023 | 12.99 | 13.44 | 12.99 | 13.37 | 1,381,473 | +0.42(+3.24%) |
Oct 03, 2023 | 13.59 | 13.59 | 12.80 | 12.95 | 418,302 | -0.72(-5.27%) |
Oct 02, 2023 | 13.83 | 14.05 | 13.56 | 13.67 | 859,018 | -0.26(-1.87%) |
Sep 29, 2023 | 13.97 | 14.10 | 13.83 | 13.93 | 1,055,281 | +0.12(+0.87%) |
Sep 28, 2023 | 13.60 | 13.82 | 13.40 | 13.81 | 1,275,715 | +0.19(+1.40%) |
Sep 27, 2023 | 13.69 | 13.91 | 13.60 | 13.62 | 506,048 | +0.07(+0.52%) |
Sep 26, 2023 | 13.32 | 13.69 | 13.32 | 13.55 | 518,390 | +0.08(+0.59%) |
Sep 25, 2023 | 13.37 | 13.48 | 13.38 | 13.47 | 209,978 | -0.02(-0.15%) |
Sep 22, 2023 | 13.69 | 13.73 | 13.40 | 13.49 | 755,855 | -0.15(-1.10%) |
Sep 21, 2023 | 13.66 | 13.78 | 13.53 | 13.64 | 313,488 | -0.15(-1.09%) |
Sep 20, 2023 | 14.22 | 14.39 | 13.77 | 13.79 | 541,311 | -0.31(-2.20%) |
Sep 19, 2023 | 14.24 | 14.32 | 13.89 | 14.10 | 313,540 | -0.17(-1.19%) |
Sep 18, 2023 | 14.53 | 14.54 | 14.06 | 14.27 | 629,303 | -0.50(-3.39%) |
Sep 15, 2023 | 14.46 | 14.83 | 14.40 | 14.77 | 1,523,480 | +0.31(+2.14%) |
Sep 14, 2023 | 13.54 | 14.48 | 13.54 | 14.46 | 488,255 | +1.07(+7.99%) |
Sep 13, 2023 | 13.34 | 13.46 | 13.05 | 13.39 | 470,082 | -0.03(-0.22%) |
Sep 12, 2023 | 13.47 | 13.68 | 13.36 | 13.42 | 378,869 | -0.02(-0.15%) |
Sep 11, 2023 | 13.93 | 13.93 | 13.27 | 13.44 | 469,237 | -0.36(-2.61%) |
Sep 08, 2023 | 14.20 | 14.20 | 13.76 | 13.80 | 219,954 | -0.41(-2.89%) |
Sep 07, 2023 | 14.07 | 14.23 | 13.88 | 14.21 | 425,651 | -0.01(-0.07%) |
Sep 06, 2023 | 14.50 | 14.58 | 14.20 | 14.22 | 252,041 | -0.25(-1.73%) |
Sep 05, 2023 | 14.99 | 14.99 | 14.41 | 14.47 | 404,750 | -0.61(-4.05%) |