Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.89 | 10.89 | 10.68 | 10.74 | 60,776 | -0.05(-0.44%) |
Nov 29, 2023 | 10.79 | 10.87 | 10.75 | 10.79 | 26,017 | +0.06(+0.53%) |
Nov 28, 2023 | 10.72 | 10.79 | 10.72 | 10.73 | 18,927 | -0.03(-0.27%) |
Nov 27, 2023 | 10.75 | 10.79 | 10.74 | 10.76 | 5,566 | +0.05(+0.45%) |
Nov 24, 2023 | 10.68 | 10.79 | 10.66 | 10.71 | 19,075 | -0.03(-0.27%) |
Nov 22, 2023 | 10.72 | 10.79 | 10.72 | 10.74 | 26,272 | +0.11(+1.08%) |
Nov 21, 2023 | 10.72 | 10.81 | 10.63 | 10.63 | 27,068 | -0.08(-0.71%) |
Nov 20, 2023 | 10.67 | 10.78 | 10.67 | 10.71 | 9,485 | +0.08(+0.72%) |
Nov 17, 2023 | 10.78 | 10.78 | 10.61 | 10.63 | 10,293 | -0.00(-0.03%) |
Nov 16, 2023 | 10.71 | 10.76 | 10.63 | 10.63 | 34,420 | -0.17(-1.58%) |
Nov 15, 2023 | 10.72 | 10.82 | 10.66 | 10.80 | 37,701 | +0.09(+0.88%) |
Nov 14, 2023 | 10.41 | 10.71 | 10.38 | 10.71 | 54,205 | +0.36(+3.43%) |
Nov 13, 2023 | 10.33 | 10.41 | 10.33 | 10.35 | 6,586 | -0.00(-0.05%) |
Nov 10, 2023 | 10.31 | 10.41 | 10.31 | 10.36 | 16,149 | +0.09(+0.83%) |
Nov 09, 2023 | 10.32 | 10.41 | 10.25 | 10.27 | 13,886 | -0.05(-0.46%) |
Nov 08, 2023 | 10.38 | 10.38 | 10.32 | 10.32 | 12,275 | -0.04(-0.37%) |
Nov 07, 2023 | 10.40 | 10.40 | 10.33 | 10.36 | 8,466 | -0.05(-0.46%) |
Nov 06, 2023 | 10.36 | 10.41 | 10.33 | 10.40 | 20,991 | +0.06(+0.55%) |
Nov 03, 2023 | 10.15 | 10.41 | 10.15 | 10.35 | 24,142 | +0.26(+2.59%) |
Nov 02, 2023 | 9.969 | 10.09 | 9.969 | 10.09 | 31,830 | +0.16(+1.56%) |
Nov 01, 2023 | 9.827 | 10.00 | 9.827 | 9.931 | 28,430 | +0.13(+1.35%) |
Oct 31, 2023 | 9.770 | 9.845 | 9.770 | 9.798 | 40,751 | +0.04(+0.39%) |
Oct 30, 2023 | 9.779 | 9.779 | 9.722 | 9.760 | 26,061 | +0.04(+0.39%) |
Oct 27, 2023 | 9.808 | 9.846 | 9.722 | 9.722 | 28,709 | -0.11(-1.16%) |
Oct 26, 2023 | 9.827 | 9.926 | 9.808 | 9.836 | 19,023 | -0.02(-0.19%) |
Oct 25, 2023 | 9.988 | 9.988 | 9.827 | 9.855 | 25,179 | -0.13(-1.33%) |
Oct 24, 2023 | 9.921 | 9.988 | 9.924 | 9.988 | 19,269 | +0.03(+0.29%) |
Oct 23, 2023 | 9.969 | 10.04 | 9.959 | 9.959 | 11,395 | -0.10(-0.98%) |
Oct 20, 2023 | 10.14 | 10.26 | 9.969 | 10.06 | 33,269 | -0.11(-1.08%) |
Oct 19, 2023 | 10.28 | 10.28 | 10.14 | 10.17 | 11,234 | -0.06(-0.59%) |
Oct 18, 2023 | 10.31 | 10.31 | 10.20 | 10.23 | 26,584 | -0.03(-0.27%) |
Oct 17, 2023 | 10.26 | 10.28 | 10.24 | 10.26 | 31,916 | +0.01(+0.09%) |
Oct 16, 2023 | 10.20 | 10.34 | 10.19 | 10.25 | 23,821 | +0.05(+0.46%) |
Oct 13, 2023 | 10.20 | 10.34 | 10.20 | 10.20 | 17,475 | +0.00(+0.00%) |
Oct 12, 2023 | 10.19 | 10.31 | 10.16 | 10.20 | 32,566 | +0.05(+0.46%) |
Oct 11, 2023 | 10.15 | 10.23 | 10.15 | 10.15 | 13,254 | +0.01(+0.09%) |
Oct 10, 2023 | 10.21 | 10.21 | 10.11 | 10.14 | 72,604 | +0.00(+0.00%) |
Oct 09, 2023 | 10.07 | 10.18 | 10.02 | 10.14 | 16,161 | +0.06(+0.56%) |
Oct 06, 2023 | 9.955 | 10.10 | 9.932 | 10.09 | 39,614 | +0.14(+1.42%) |
Oct 05, 2023 | 9.946 | 10.00 | 9.936 | 9.946 | 38,045 | -0.07(-0.66%) |
Oct 04, 2023 | 10.07 | 10.11 | 9.993 | 10.01 | 20,914 | -0.07(-0.65%) |
Oct 03, 2023 | 10.18 | 10.18 | 10.05 | 10.08 | 23,876 | -0.09(-0.92%) |
Oct 02, 2023 | 10.30 | 10.30 | 10.12 | 10.17 | 33,588 | -0.10(-1.01%) |
Sep 29, 2023 | 10.34 | 10.43 | 10.23 | 10.27 | 67,289 | -0.05(-0.50%) |
Sep 28, 2023 | 10.28 | 10.33 | 10.26 | 10.33 | 71,824 | +0.11(+1.06%) |
Sep 27, 2023 | 10.35 | 10.40 | 10.20 | 10.22 | 61,322 | -0.08(-0.73%) |
Sep 26, 2023 | 10.39 | 10.43 | 10.28 | 10.29 | 65,740 | -0.14(-1.36%) |
Sep 25, 2023 | 10.47 | 10.47 | 10.42 | 10.44 | 54,526 | -0.05(-0.44%) |
Sep 22, 2023 | 10.49 | 10.54 | 10.46 | 10.48 | 16,517 | -0.02(-0.18%) |
Sep 21, 2023 | 10.55 | 10.58 | 10.49 | 10.50 | 57,665 | -0.05(-0.45%) |
Sep 20, 2023 | 10.58 | 10.60 | 10.53 | 10.55 | 10,264 | +0.02(+0.18%) |
Sep 19, 2023 | 10.54 | 10.58 | 10.53 | 10.53 | 21,453 | -0.04(-0.39%) |
Sep 18, 2023 | 10.53 | 10.59 | 10.53 | 10.57 | 15,058 | +0.04(+0.36%) |
Sep 15, 2023 | 10.53 | 10.57 | 10.53 | 10.53 | 18,722 | +0.00(+0.00%) |
Sep 14, 2023 | 10.54 | 10.59 | 10.53 | 10.53 | 6,085 | -0.01(-0.09%) |
Sep 13, 2023 | 10.55 | 10.60 | 10.54 | 10.54 | 3,900 | +0.02(+0.18%) |
Sep 12, 2023 | 10.56 | 10.61 | 10.51 | 10.52 | 32,159 | -0.10(-0.97%) |
Sep 11, 2023 | 10.69 | 10.69 | 10.58 | 10.63 | 44,376 | +0.07(+0.71%) |
Sep 08, 2023 | 10.55 | 10.67 | 10.55 | 10.55 | 21,404 | +0.00(+0.00%) |
Sep 07, 2023 | 10.67 | 10.67 | 10.55 | 10.55 | 25,668 | -0.09(-0.88%) |
Sep 06, 2023 | 10.75 | 10.75 | 10.59 | 10.64 | 9,589 | -0.07(-0.70%) |
Sep 05, 2023 | 10.76 | 10.77 | 10.68 | 10.72 | 34,113 | -0.03(-0.26%) |