Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.254 | 8.297 | 7.982 | 8.011 | 976,898 | -0.27(-3.28%) |
Nov 29, 2023 | 8.312 | 8.386 | 8.224 | 8.283 | 256,537 | +0.03(+0.35%) |
Nov 28, 2023 | 8.186 | 8.351 | 8.118 | 8.254 | 209,923 | +0.03(+0.35%) |
Nov 27, 2023 | 8.156 | 8.234 | 8.011 | 8.224 | 237,593 | +0.04(+0.47%) |
Nov 24, 2023 | 8.079 | 8.186 | 8.069 | 8.186 | 82,991 | +0.14(+1.69%) |
Nov 22, 2023 | 8.215 | 8.215 | 7.923 | 8.050 | 222,144 | -0.11(-1.31%) |
Nov 21, 2023 | 8.205 | 8.263 | 8.127 | 8.156 | 179,588 | -0.10(-1.18%) |
Nov 20, 2023 | 8.292 | 8.394 | 8.176 | 8.254 | 353,273 | +0.00(+0.00%) |
Nov 17, 2023 | 8.215 | 8.360 | 8.030 | 8.254 | 437,408 | +0.09(+1.07%) |
Nov 16, 2023 | 8.428 | 8.476 | 8.127 | 8.166 | 131,555 | -0.33(-3.89%) |
Nov 15, 2023 | 8.292 | 8.622 | 8.292 | 8.496 | 344,520 | +0.25(+3.06%) |
Nov 14, 2023 | 7.875 | 8.428 | 7.875 | 8.244 | 514,404 | +0.50(+6.39%) |
Nov 13, 2023 | 7.710 | 7.836 | 7.681 | 7.749 | 388,032 | +0.00(+0.00%) |
Nov 10, 2023 | 7.923 | 7.962 | 7.719 | 7.749 | 350,943 | -0.15(-1.85%) |
Nov 09, 2023 | 8.011 | 8.106 | 7.836 | 7.894 | 300,648 | -0.09(-1.09%) |
Nov 08, 2023 | 8.147 | 8.273 | 7.962 | 7.982 | 256,239 | -0.21(-2.61%) |
Nov 07, 2023 | 8.205 | 8.331 | 8.127 | 8.195 | 240,835 | -0.16(-1.86%) |
Nov 06, 2023 | 8.506 | 8.642 | 8.224 | 8.351 | 400,713 | -0.02(-0.23%) |
Nov 03, 2023 | 8.438 | 8.593 | 8.302 | 8.370 | 360,199 | +0.12(+1.41%) |
Nov 02, 2023 | 8.254 | 8.448 | 8.195 | 8.254 | 317,208 | +0.10(+1.19%) |
Nov 01, 2023 | 8.224 | 8.358 | 8.098 | 8.156 | 309,787 | +0.13(+1.57%) |
Oct 31, 2023 | 8.205 | 8.307 | 7.865 | 8.030 | 268,922 | -0.22(-2.71%) |
Oct 30, 2023 | 8.360 | 8.593 | 8.176 | 8.254 | 209,618 | -0.05(-0.58%) |
Oct 27, 2023 | 8.380 | 8.477 | 8.137 | 8.302 | 271,681 | -0.09(-1.04%) |
Oct 26, 2023 | 8.331 | 9.093 | 8.331 | 8.389 | 358,891 | +0.00(+0.00%) |
Oct 25, 2023 | 8.535 | 8.603 | 8.312 | 8.389 | 690,504 | -0.17(-2.04%) |
Oct 24, 2023 | 8.545 | 8.768 | 8.487 | 8.564 | 171,949 | +0.04(+0.46%) |
Oct 23, 2023 | 8.273 | 8.545 | 8.161 | 8.525 | 261,734 | +0.17(+1.97%) |
Oct 20, 2023 | 8.584 | 8.739 | 8.321 | 8.360 | 237,399 | -0.25(-2.93%) |
Oct 19, 2023 | 8.758 | 8.914 | 8.525 | 8.613 | 261,499 | -0.13(-1.44%) |
Oct 18, 2023 | 8.933 | 8.991 | 8.662 | 8.739 | 195,374 | -0.25(-2.81%) |
Oct 17, 2023 | 9.205 | 9.225 | 8.613 | 8.991 | 511,850 | -0.23(-2.53%) |
Oct 16, 2023 | 9.370 | 9.593 | 9.021 | 9.225 | 415,832 | -0.03(-0.31%) |
Oct 13, 2023 | 9.681 | 9.759 | 9.030 | 9.254 | 224,030 | -0.32(-3.35%) |
Oct 12, 2023 | 11.01 | 11.02 | 9.181 | 9.574 | 434,598 | -1.58(-14.18%) |
Oct 11, 2023 | 11.03 | 11.37 | 10.67 | 11.16 | 657,790 | -1.58(-12.43%) |
Oct 10, 2023 | 12.70 | 12.79 | 12.46 | 12.74 | 100,292 | +0.07(+0.52%) |
Oct 09, 2023 | 12.31 | 12.70 | 12.31 | 12.67 | 96,953 | +0.29(+2.37%) |
Oct 06, 2023 | 12.30 | 12.55 | 12.13 | 12.38 | 122,179 | +0.02(+0.15%) |
Oct 05, 2023 | 12.25 | 12.38 | 12.10 | 12.36 | 114,566 | +0.13(+1.09%) |
Oct 04, 2023 | 12.23 | 12.34 | 12.05 | 12.23 | 146,536 | -0.04(-0.31%) |
Oct 03, 2023 | 12.35 | 12.36 | 12.20 | 12.26 | 122,520 | -0.09(-0.77%) |
Oct 02, 2023 | 12.32 | 12.41 | 12.23 | 12.36 | 148,798 | -0.01(-0.08%) |
Sep 29, 2023 | 12.35 | 12.41 | 12.22 | 12.37 | 147,945 | +0.08(+0.62%) |
Sep 28, 2023 | 12.18 | 12.42 | 12.18 | 12.29 | 121,504 | +0.10(+0.85%) |
Sep 27, 2023 | 11.95 | 12.26 | 11.95 | 12.19 | 116,264 | +0.25(+2.06%) |
Sep 26, 2023 | 11.77 | 12.05 | 11.77 | 11.94 | 142,641 | -0.07(-0.55%) |
Sep 25, 2023 | 11.72 | 12.03 | 11.95 | 12.01 | 90,731 | +0.21(+1.77%) |
Sep 22, 2023 | 11.89 | 11.93 | 11.56 | 11.80 | 164,481 | -0.10(-0.88%) |
Sep 21, 2023 | 11.89 | 11.96 | 11.75 | 11.90 | 88,687 | -0.09(-0.71%) |
Sep 20, 2023 | 12.02 | 12.15 | 11.89 | 11.99 | 93,607 | +0.02(+0.16%) |
Sep 19, 2023 | 11.82 | 12.00 | 11.80 | 11.97 | 91,756 | +0.10(+0.88%) |
Sep 18, 2023 | 12.01 | 12.01 | 11.68 | 11.87 | 128,761 | -0.09(-0.71%) |
Sep 15, 2023 | 11.96 | 12.07 | 11.65 | 11.95 | 653,255 | -0.07(-0.55%) |
Sep 14, 2023 | 11.72 | 12.06 | 11.61 | 12.02 | 239,273 | +0.31(+2.67%) |
Sep 13, 2023 | 11.69 | 11.75 | 11.55 | 11.71 | 162,139 | +0.06(+0.49%) |
Sep 12, 2023 | 11.52 | 11.71 | 11.52 | 11.65 | 108,585 | +0.12(+1.07%) |
Sep 11, 2023 | 11.44 | 11.55 | 11.40 | 11.53 | 131,122 | +0.13(+1.16%) |
Sep 08, 2023 | 11.14 | 11.42 | 11.05 | 11.39 | 129,847 | +0.20(+1.78%) |
Sep 07, 2023 | 11.13 | 11.25 | 10.96 | 11.19 | 181,136 | +0.07(+0.60%) |
Sep 06, 2023 | 11.08 | 11.20 | 11.02 | 11.13 | 102,843 | +0.05(+0.43%) |
Sep 05, 2023 | 11.29 | 11.29 | 10.98 | 11.08 | 128,204 | -0.31(-2.74%) |