Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.230 | 9.270 | 9.080 | 9.260 | 42,062 | +0.08(+0.87%) |
Nov 29, 2023 | 9.030 | 9.370 | 9.030 | 9.180 | 65,325 | +0.15(+1.66%) |
Nov 28, 2023 | 9.490 | 9.490 | 8.960 | 9.030 | 96,310 | -0.52(-5.45%) |
Nov 27, 2023 | 9.540 | 9.640 | 9.460 | 9.550 | 72,308 | -0.10(-1.04%) |
Nov 24, 2023 | 9.780 | 9.920 | 9.650 | 9.650 | 33,896 | -0.08(-0.82%) |
Nov 22, 2023 | 9.670 | 9.770 | 9.430 | 9.730 | 43,017 | +0.13(+1.35%) |
Nov 21, 2023 | 9.480 | 9.750 | 9.450 | 9.600 | 51,388 | +0.18(+1.91%) |
Nov 20, 2023 | 9.480 | 9.540 | 9.380 | 9.420 | 48,199 | -0.05(-0.53%) |
Nov 17, 2023 | 9.510 | 9.580 | 9.430 | 9.470 | 59,079 | -0.02(-0.21%) |
Nov 16, 2023 | 9.310 | 9.610 | 9.300 | 9.490 | 108,234 | +0.07(+0.74%) |
Nov 15, 2023 | 9.570 | 9.630 | 9.380 | 9.420 | 88,262 | -0.20(-2.08%) |
Nov 14, 2023 | 9.680 | 9.680 | 9.460 | 9.620 | 121,817 | +0.20(+2.12%) |
Nov 13, 2023 | 9.750 | 9.880 | 9.350 | 9.420 | 97,571 | -0.31(-3.19%) |
Nov 10, 2023 | 8.990 | 9.740 | 8.950 | 9.730 | 378,376 | +0.73(+8.11%) |
Nov 09, 2023 | 8.880 | 9.160 | 8.880 | 9.000 | 66,544 | -0.03(-0.33%) |
Nov 08, 2023 | 9.360 | 9.365 | 8.860 | 9.030 | 57,609 | -0.26(-2.80%) |
Nov 07, 2023 | 9.740 | 9.740 | 9.060 | 9.290 | 99,690 | -0.21(-2.21%) |
Nov 06, 2023 | 9.870 | 9.990 | 9.270 | 9.500 | 223,922 | +0.77(+8.82%) |
Nov 03, 2023 | 8.760 | 8.960 | 8.560 | 8.730 | 73,271 | -0.02(-0.23%) |
Nov 02, 2023 | 8.780 | 8.850 | 8.660 | 8.750 | 59,436 | +0.07(+0.81%) |
Nov 01, 2023 | 8.500 | 8.720 | 8.430 | 8.680 | 47,440 | +0.13(+1.52%) |
Oct 31, 2023 | 8.750 | 8.750 | 8.400 | 8.550 | 64,307 | -0.20(-2.29%) |
Oct 30, 2023 | 8.580 | 8.850 | 8.510 | 8.750 | 66,748 | +0.32(+3.80%) |
Oct 27, 2023 | 8.450 | 8.500 | 8.340 | 8.430 | 45,995 | -0.02(-0.24%) |
Oct 26, 2023 | 8.520 | 8.520 | 8.415 | 8.450 | 38,025 | -0.11(-1.29%) |
Oct 25, 2023 | 8.390 | 8.600 | 8.290 | 8.560 | 110,009 | +0.20(+2.39%) |
Oct 24, 2023 | 8.210 | 8.490 | 8.190 | 8.360 | 75,660 | +0.18(+2.20%) |
Oct 23, 2023 | 8.070 | 8.250 | 7.880 | 8.180 | 81,622 | +0.09(+1.11%) |
Oct 20, 2023 | 8.190 | 8.210 | 8.040 | 8.090 | 58,883 | -0.11(-1.34%) |
Oct 19, 2023 | 8.390 | 8.475 | 8.120 | 8.200 | 41,505 | -0.20(-2.38%) |
Oct 18, 2023 | 8.460 | 8.500 | 8.310 | 8.400 | 39,044 | -0.11(-1.29%) |
Oct 17, 2023 | 8.390 | 8.650 | 8.330 | 8.510 | 63,692 | +0.06(+0.71%) |
Oct 16, 2023 | 8.500 | 8.530 | 8.415 | 8.450 | 51,173 | +0.10(+1.20%) |
Oct 13, 2023 | 8.460 | 8.600 | 8.290 | 8.350 | 37,787 | -0.12(-1.42%) |
Oct 12, 2023 | 8.530 | 8.570 | 8.380 | 8.470 | 32,682 | -0.06(-0.70%) |
Oct 11, 2023 | 8.480 | 8.560 | 8.440 | 8.530 | 64,595 | +0.07(+0.83%) |
Oct 10, 2023 | 8.550 | 8.780 | 8.450 | 8.460 | 64,237 | -0.04(-0.47%) |
Oct 09, 2023 | 8.550 | 8.590 | 8.450 | 8.500 | 62,558 | -0.19(-2.19%) |
Oct 06, 2023 | 8.580 | 8.770 | 8.580 | 8.690 | 38,827 | +0.06(+0.70%) |
Oct 05, 2023 | 8.760 | 8.760 | 8.565 | 8.630 | 54,339 | -0.07(-0.80%) |
Oct 04, 2023 | 8.680 | 8.780 | 8.520 | 8.700 | 34,632 | +0.06(+0.75%) |
Oct 03, 2023 | 8.720 | 8.720 | 8.510 | 8.635 | 49,935 | -0.06(-0.75%) |
Oct 02, 2023 | 8.510 | 8.850 | 8.475 | 8.700 | 53,403 | +0.25(+2.96%) |
Sep 29, 2023 | 8.480 | 8.543 | 8.400 | 8.450 | 33,647 | -0.03(-0.35%) |
Sep 28, 2023 | 8.500 | 8.540 | 8.425 | 8.480 | 24,340 | +0.03(+0.36%) |
Sep 27, 2023 | 8.360 | 8.705 | 8.340 | 8.450 | 33,517 | +0.06(+0.72%) |
Sep 26, 2023 | 8.520 | 8.720 | 8.340 | 8.390 | 48,936 | -0.18(-2.10%) |
Sep 25, 2023 | 8.500 | 8.620 | 8.520 | 8.570 | 69,190 | -0.04(-0.46%) |
Sep 22, 2023 | 8.660 | 8.845 | 8.270 | 8.610 | 44,016 | -0.07(-0.81%) |
Sep 21, 2023 | 8.720 | 8.740 | 8.500 | 8.680 | 61,566 | -0.08(-0.91%) |
Sep 20, 2023 | 9.160 | 9.170 | 8.740 | 8.760 | 70,151 | -0.41(-4.47%) |
Sep 19, 2023 | 8.890 | 9.250 | 8.890 | 9.170 | 143,724 | +0.25(+2.80%) |
Sep 18, 2023 | 8.750 | 8.990 | 8.725 | 8.920 | 110,268 | +0.19(+2.18%) |
Sep 15, 2023 | 8.550 | 8.800 | 8.350 | 8.730 | 444,204 | +0.14(+1.63%) |
Sep 14, 2023 | 8.620 | 8.632 | 8.520 | 8.590 | 37,892 | +0.02(+0.23%) |
Sep 13, 2023 | 8.490 | 8.640 | 8.420 | 8.570 | 58,032 | +0.12(+1.42%) |
Sep 12, 2023 | 8.575 | 8.575 | 8.350 | 8.450 | 43,589 | -0.10(-1.17%) |
Sep 11, 2023 | 8.650 | 8.670 | 8.550 | 8.550 | 37,361 | -0.07(-0.81%) |
Sep 08, 2023 | 8.560 | 8.630 | 8.510 | 8.620 | 80,430 | +0.11(+1.29%) |
Sep 07, 2023 | 8.450 | 8.630 | 8.310 | 8.510 | 118,505 | +0.05(+0.59%) |
Sep 06, 2023 | 8.330 | 8.540 | 8.251 | 8.460 | 48,384 | +0.09(+1.08%) |
Sep 05, 2023 | 8.650 | 8.660 | 8.350 | 8.370 | 67,153 | -0.31(-3.57%) |