Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.11 | 10.20 | 9.985 | 10.20 | 95,621 | +0.05(+0.49%) |
Nov 29, 2023 | 10.12 | 10.15 | 10.03 | 10.15 | 44,028 | +0.10(+1.00%) |
Nov 28, 2023 | 9.760 | 10.07 | 9.760 | 10.05 | 81,697 | +0.29(+2.97%) |
Nov 27, 2023 | 9.730 | 9.810 | 9.600 | 9.760 | 94,089 | +0.23(+2.41%) |
Nov 24, 2023 | 9.380 | 9.594 | 9.370 | 9.530 | 35,841 | +0.19(+2.03%) |
Nov 22, 2023 | 9.450 | 9.490 | 9.340 | 9.340 | 66,153 | -0.12(-1.27%) |
Nov 21, 2023 | 9.420 | 9.570 | 9.420 | 9.460 | 83,653 | +0.24(+2.60%) |
Nov 20, 2023 | 9.265 | 9.265 | 9.158 | 9.220 | 36,218 | -0.04(-0.43%) |
Nov 17, 2023 | 9.270 | 9.330 | 9.170 | 9.260 | 35,914 | +0.03(+0.33%) |
Nov 16, 2023 | 9.040 | 9.400 | 9.040 | 9.230 | 98,853 | +0.19(+2.16%) |
Nov 15, 2023 | 9.080 | 9.080 | 8.890 | 9.035 | 87,724 | +0.10(+1.06%) |
Nov 14, 2023 | 8.530 | 8.990 | 8.530 | 8.940 | 58,933 | +0.53(+6.30%) |
Nov 13, 2023 | 8.420 | 8.550 | 8.367 | 8.410 | 34,762 | -0.01(-0.12%) |
Nov 10, 2023 | 8.570 | 8.570 | 8.370 | 8.420 | 101,655 | -0.13(-1.52%) |
Nov 09, 2023 | 8.610 | 8.860 | 8.543 | 8.550 | 59,533 | -0.08(-0.93%) |
Nov 08, 2023 | 9.000 | 9.000 | 8.550 | 8.630 | 73,206 | -0.26(-2.92%) |
Nov 07, 2023 | 9.050 | 9.050 | 8.720 | 8.890 | 113,775 | -0.21(-2.31%) |
Nov 06, 2023 | 9.250 | 9.250 | 9.090 | 9.100 | 36,655 | -0.11(-1.19%) |
Nov 03, 2023 | 8.820 | 9.290 | 8.820 | 9.210 | 44,662 | +0.51(+5.86%) |
Nov 02, 2023 | 8.800 | 8.800 | 8.570 | 8.700 | 53,396 | +0.01(+0.12%) |
Nov 01, 2023 | 8.640 | 8.760 | 8.560 | 8.690 | 40,060 | -0.01(-0.11%) |
Oct 31, 2023 | 8.790 | 8.970 | 8.630 | 8.700 | 76,921 | -0.23(-2.58%) |
Oct 30, 2023 | 9.110 | 9.240 | 8.890 | 8.930 | 53,035 | -0.04(-0.45%) |
Oct 27, 2023 | 8.790 | 8.970 | 8.720 | 8.970 | 58,492 | +0.16(+1.82%) |
Oct 26, 2023 | 8.890 | 8.890 | 8.650 | 8.810 | 56,674 | -0.04(-0.45%) |
Oct 25, 2023 | 8.960 | 9.050 | 8.830 | 8.850 | 23,231 | -0.12(-1.34%) |
Oct 24, 2023 | 8.840 | 9.030 | 8.840 | 8.970 | 22,018 | -0.01(-0.11%) |
Oct 23, 2023 | 9.110 | 9.110 | 8.770 | 8.980 | 30,196 | -0.15(-1.64%) |
Oct 20, 2023 | 9.160 | 9.370 | 9.090 | 9.130 | 78,741 | +0.04(+0.44%) |
Oct 19, 2023 | 9.100 | 9.120 | 8.800 | 9.090 | 59,605 | -0.02(-0.22%) |
Oct 18, 2023 | 9.280 | 9.400 | 9.050 | 9.110 | 66,622 | -0.05(-0.55%) |
Oct 17, 2023 | 9.020 | 9.180 | 8.945 | 9.160 | 44,056 | +0.21(+2.35%) |
Oct 16, 2023 | 8.850 | 9.000 | 8.820 | 8.950 | 235,336 | +0.04(+0.45%) |
Oct 13, 2023 | 8.600 | 8.980 | 8.600 | 8.910 | 53,501 | +0.48(+5.69%) |
Oct 12, 2023 | 8.770 | 8.770 | 8.366 | 8.430 | 49,936 | -0.32(-3.66%) |
Oct 11, 2023 | 8.710 | 8.750 | 8.570 | 8.750 | 25,158 | +0.16(+1.86%) |
Oct 10, 2023 | 8.610 | 8.610 | 8.500 | 8.590 | 269,879 | +0.09(+1.06%) |
Oct 09, 2023 | 8.470 | 8.590 | 8.450 | 8.500 | 117,256 | +0.13(+1.55%) |
Oct 06, 2023 | 8.160 | 8.435 | 8.151 | 8.370 | 77,942 | +0.17(+2.07%) |
Oct 05, 2023 | 8.160 | 8.200 | 8.100 | 8.200 | 137,590 | +0.05(+0.63%) |
Oct 04, 2023 | 8.210 | 8.210 | 8.040 | 8.148 | 99,084 | -0.11(-1.35%) |
Oct 03, 2023 | 8.190 | 8.290 | 8.110 | 8.260 | 45,931 | +0.06(+0.73%) |
Oct 02, 2023 | 8.570 | 8.570 | 8.167 | 8.200 | 106,620 | -0.37(-4.32%) |
Sep 29, 2023 | 8.650 | 8.870 | 8.510 | 8.570 | 84,624 | -0.01(-0.12%) |
Sep 28, 2023 | 8.500 | 8.590 | 8.440 | 8.580 | 26,293 | +0.04(+0.47%) |
Sep 27, 2023 | 8.660 | 8.662 | 8.420 | 8.540 | 175,910 | -0.12(-1.39%) |
Sep 26, 2023 | 8.900 | 8.920 | 8.660 | 8.660 | 85,667 | -0.31(-3.46%) |
Sep 25, 2023 | 9.120 | 8.990 | 8.922 | 8.970 | 68,622 | -0.10(-1.10%) |
Sep 22, 2023 | 9.130 | 9.310 | 9.070 | 9.070 | 36,383 | -0.07(-0.77%) |
Sep 21, 2023 | 9.240 | 9.250 | 9.110 | 9.140 | 40,178 | -0.24(-2.56%) |
Sep 20, 2023 | 9.320 | 9.550 | 9.320 | 9.380 | 40,089 | +0.03(+0.32%) |
Sep 19, 2023 | 9.630 | 9.630 | 9.340 | 9.350 | 23,954 | -0.20(-2.09%) |
Sep 18, 2023 | 9.500 | 9.600 | 9.445 | 9.550 | 20,852 | -0.01(-0.10%) |
Sep 15, 2023 | 9.520 | 9.640 | 9.480 | 9.560 | 52,200 | +0.25(+2.70%) |
Sep 14, 2023 | 9.180 | 9.400 | 9.160 | 9.308 | 31,606 | +0.17(+1.84%) |
Sep 13, 2023 | 9.220 | 9.220 | 9.100 | 9.140 | 22,741 | -0.02(-0.22%) |
Sep 12, 2023 | 9.140 | 9.330 | 9.140 | 9.160 | 53,366 | +0.00(+0.00%) |
Sep 11, 2023 | 9.250 | 9.300 | 9.140 | 9.160 | 96,050 | +0.07(+0.78%) |
Sep 08, 2023 | 9.180 | 9.250 | 9.060 | 9.089 | 190,700 | +0.03(+0.32%) |
Sep 07, 2023 | 9.080 | 9.120 | 9.051 | 9.060 | 30,811 | -0.06(-0.66%) |
Sep 06, 2023 | 9.130 | 9.240 | 9.090 | 9.120 | 71,846 | -0.11(-1.19%) |
Sep 05, 2023 | 9.410 | 9.470 | 9.200 | 9.230 | 56,213 | -0.32(-3.34%) |