Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.03 | 11.06 | 10.89 | 10.93 | 96,305 | +0.01(+0.09%) |
Nov 29, 2023 | 10.85 | 10.97 | 10.85 | 10.92 | 72,181 | +0.11(+0.99%) |
Nov 28, 2023 | 10.95 | 10.99 | 10.78 | 10.81 | 83,109 | -0.08(-0.71%) |
Nov 27, 2023 | 10.97 | 10.97 | 10.83 | 10.89 | 63,818 | -0.04(-0.36%) |
Nov 24, 2023 | 10.76 | 11.04 | 10.76 | 10.93 | 50,142 | +0.07(+0.63%) |
Nov 22, 2023 | 10.80 | 10.90 | 10.78 | 10.86 | 39,021 | +0.15(+1.36%) |
Nov 21, 2023 | 10.76 | 10.79 | 10.66 | 10.72 | 45,463 | -0.02(-0.18%) |
Nov 20, 2023 | 10.74 | 10.77 | 10.64 | 10.74 | 74,970 | +0.05(+0.46%) |
Nov 17, 2023 | 10.83 | 10.84 | 10.68 | 10.69 | 64,085 | -0.12(-1.08%) |
Nov 16, 2023 | 10.92 | 10.92 | 10.78 | 10.80 | 71,411 | -0.16(-1.46%) |
Nov 15, 2023 | 10.99 | 11.05 | 10.93 | 10.96 | 46,471 | +0.06(+0.58%) |
Nov 14, 2023 | 10.62 | 10.96 | 10.60 | 10.90 | 81,037 | +0.54(+5.17%) |
Nov 13, 2023 | 10.23 | 10.41 | 10.20 | 10.37 | 63,349 | +0.14(+1.32%) |
Nov 10, 2023 | 10.22 | 10.25 | 10.14 | 10.23 | 46,093 | +0.01(+0.09%) |
Nov 09, 2023 | 10.27 | 10.27 | 10.11 | 10.22 | 45,132 | +0.02(+0.19%) |
Nov 08, 2023 | 10.24 | 10.27 | 10.18 | 10.20 | 79,235 | -0.07(-0.66%) |
Nov 07, 2023 | 10.49 | 10.52 | 10.24 | 10.27 | 40,410 | -0.22(-2.12%) |
Nov 06, 2023 | 10.79 | 10.93 | 10.44 | 10.49 | 168,512 | -0.29(-2.69%) |
Nov 03, 2023 | 10.59 | 10.92 | 10.50 | 10.78 | 93,094 | +0.27(+2.57%) |
Nov 02, 2023 | 10.07 | 10.53 | 10.07 | 10.51 | 105,989 | +0.64(+6.46%) |
Nov 01, 2023 | 9.777 | 9.873 | 9.603 | 9.873 | 143,454 | +0.27(+2.82%) |
Oct 31, 2023 | 9.438 | 9.603 | 9.419 | 9.603 | 70,743 | +0.23(+2.47%) |
Oct 30, 2023 | 9.458 | 9.458 | 9.294 | 9.371 | 103,631 | +0.00(+0.00%) |
Oct 27, 2023 | 9.516 | 9.516 | 9.342 | 9.371 | 103,573 | -0.13(-1.32%) |
Oct 26, 2023 | 9.342 | 9.545 | 9.342 | 9.496 | 108,760 | +0.16(+1.76%) |
Oct 25, 2023 | 9.554 | 9.554 | 9.323 | 9.332 | 79,347 | -0.18(-1.93%) |
Oct 24, 2023 | 9.516 | 9.574 | 9.487 | 9.516 | 63,882 | +0.07(+0.72%) |
Oct 23, 2023 | 9.477 | 9.535 | 9.419 | 9.448 | 97,498 | -0.03(-0.36%) |
Oct 20, 2023 | 9.506 | 9.593 | 9.477 | 9.482 | 66,508 | -0.03(-0.36%) |
Oct 19, 2023 | 9.757 | 9.825 | 9.506 | 9.516 | 67,528 | -0.25(-2.57%) |
Oct 18, 2023 | 9.979 | 10.01 | 9.758 | 9.767 | 78,726 | -0.22(-2.22%) |
Oct 17, 2023 | 10.01 | 10.11 | 9.951 | 9.989 | 59,243 | -0.06(-0.58%) |
Oct 16, 2023 | 10.14 | 10.14 | 9.951 | 10.05 | 301,957 | +0.19(+1.96%) |
Oct 13, 2023 | 9.931 | 9.979 | 9.825 | 9.854 | 58,092 | +0.03(+0.34%) |
Oct 12, 2023 | 10.01 | 10.01 | 9.786 | 9.820 | 74,386 | -0.19(-1.88%) |
Oct 11, 2023 | 9.931 | 10.04 | 9.922 | 10.01 | 61,354 | +0.19(+1.97%) |
Oct 10, 2023 | 9.806 | 9.922 | 9.728 | 9.815 | 67,855 | +0.05(+0.49%) |
Oct 09, 2023 | 9.604 | 9.786 | 9.604 | 9.767 | 55,187 | +0.11(+1.10%) |
Oct 06, 2023 | 9.623 | 9.704 | 9.518 | 9.661 | 129,633 | +0.04(+0.39%) |
Oct 05, 2023 | 9.796 | 9.796 | 9.585 | 9.623 | 224,590 | -0.13(-1.38%) |
Oct 04, 2023 | 9.777 | 9.796 | 9.642 | 9.757 | 102,972 | +0.01(+0.09%) |
Oct 03, 2023 | 9.892 | 9.920 | 9.738 | 9.749 | 73,573 | -0.19(-1.92%) |
Oct 02, 2023 | 10.06 | 10.08 | 9.907 | 9.939 | 123,999 | -0.11(-1.05%) |
Sep 29, 2023 | 10.10 | 10.15 | 10.02 | 10.04 | 89,841 | +0.08(+0.77%) |
Sep 28, 2023 | 9.930 | 9.987 | 9.920 | 9.968 | 56,398 | +0.04(+0.39%) |
Sep 27, 2023 | 10.02 | 10.04 | 9.863 | 9.930 | 100,603 | -0.02(-0.19%) |
Sep 26, 2023 | 10.07 | 10.07 | 9.945 | 9.949 | 63,872 | -0.19(-1.89%) |
Sep 25, 2023 | 10.13 | 10.14 | 10.08 | 10.14 | 90,164 | +0.00(+0.00%) |
Sep 22, 2023 | 10.17 | 10.19 | 10.10 | 10.14 | 83,372 | +0.04(+0.38%) |
Sep 21, 2023 | 10.34 | 10.34 | 10.08 | 10.10 | 69,788 | -0.26(-2.50%) |
Sep 20, 2023 | 10.35 | 10.50 | 10.35 | 10.36 | 52,311 | +0.01(+0.09%) |
Sep 19, 2023 | 10.39 | 10.44 | 10.33 | 10.35 | 26,603 | -0.10(-0.92%) |
Sep 18, 2023 | 10.45 | 10.49 | 10.37 | 10.45 | 53,725 | -0.02(-0.18%) |
Sep 15, 2023 | 10.44 | 10.48 | 10.40 | 10.47 | 34,556 | +0.01(+0.09%) |
Sep 14, 2023 | 10.32 | 10.48 | 10.32 | 10.46 | 60,272 | +0.19(+1.87%) |
Sep 13, 2023 | 10.40 | 10.43 | 10.25 | 10.27 | 80,755 | -0.09(-0.83%) |
Sep 12, 2023 | 10.45 | 10.45 | 10.34 | 10.35 | 100,685 | -0.07(-0.64%) |
Sep 11, 2023 | 10.39 | 10.45 | 10.37 | 10.42 | 97,113 | +0.03(+0.27%) |
Sep 08, 2023 | 10.49 | 10.53 | 10.39 | 10.39 | 95,864 | -0.12(-1.18%) |
Sep 07, 2023 | 10.50 | 10.65 | 10.50 | 10.51 | 55,483 | -0.02(-0.18%) |
Sep 06, 2023 | 10.66 | 10.68 | 10.53 | 10.53 | 53,749 | -0.12(-1.16%) |
Sep 05, 2023 | 10.76 | 10.76 | 10.66 | 10.66 | 40,254 | -0.11(-1.06%) |