Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.34 | 10.35 | 10.27 | 10.34 | 1,158,169 | -0.02(-0.19%) |
Nov 29, 2023 | 10.23 | 10.39 | 10.23 | 10.36 | 982,479 | +0.14(+1.33%) |
Nov 28, 2023 | 10.18 | 10.25 | 10.18 | 10.22 | 998,072 | +0.00(+0.00%) |
Nov 27, 2023 | 10.24 | 10.32 | 10.21 | 10.22 | 986,396 | -0.02(-0.19%) |
Nov 24, 2023 | 10.24 | 10.27 | 10.22 | 10.24 | 229,014 | -0.01(-0.10%) |
Nov 22, 2023 | 10.21 | 10.27 | 10.21 | 10.25 | 775,331 | +0.05(+0.48%) |
Nov 21, 2023 | 10.17 | 10.23 | 10.15 | 10.21 | 560,407 | +0.00(+0.00%) |
Nov 20, 2023 | 10.11 | 10.26 | 10.09 | 10.21 | 3,015,570 | +0.06(+0.58%) |
Nov 17, 2023 | 10.22 | 10.23 | 10.13 | 10.15 | 755,462 | -0.07(-0.67%) |
Nov 16, 2023 | 10.13 | 10.25 | 10.13 | 10.22 | 1,058,285 | +0.17(+1.65%) |
Nov 15, 2023 | 10.03 | 10.07 | 9.986 | 10.05 | 775,054 | -0.01(-0.10%) |
Nov 14, 2023 | 9.962 | 10.07 | 9.962 | 10.06 | 1,001,651 | +0.23(+2.30%) |
Nov 13, 2023 | 9.803 | 9.857 | 9.789 | 9.833 | 758,176 | -0.01(-0.10%) |
Nov 10, 2023 | 9.726 | 9.871 | 9.726 | 9.842 | 742,186 | +0.13(+1.30%) |
Nov 09, 2023 | 9.862 | 9.863 | 9.697 | 9.716 | 885,126 | -0.17(-1.67%) |
Nov 08, 2023 | 9.910 | 9.925 | 9.845 | 9.881 | 872,619 | -0.01(-0.10%) |
Nov 07, 2023 | 9.726 | 9.910 | 9.726 | 9.891 | 2,121,684 | +0.17(+1.80%) |
Nov 06, 2023 | 9.706 | 9.745 | 9.658 | 9.716 | 888,739 | -0.06(-0.60%) |
Nov 03, 2023 | 9.658 | 9.823 | 9.658 | 9.774 | 1,413,416 | +0.19(+2.03%) |
Nov 02, 2023 | 9.512 | 9.600 | 9.503 | 9.580 | 1,554,307 | +0.16(+1.65%) |
Nov 01, 2023 | 9.270 | 9.425 | 9.231 | 9.425 | 1,215,410 | +0.23(+2.53%) |
Oct 31, 2023 | 9.153 | 9.202 | 9.134 | 9.192 | 883,096 | +0.06(+0.64%) |
Oct 30, 2023 | 9.075 | 9.148 | 9.075 | 9.134 | 992,282 | +0.06(+0.64%) |
Oct 27, 2023 | 9.017 | 9.075 | 9.007 | 9.075 | 1,234,418 | +0.04(+0.43%) |
Oct 26, 2023 | 8.969 | 9.056 | 8.959 | 9.037 | 1,167,194 | +0.06(+0.65%) |
Oct 25, 2023 | 9.017 | 9.066 | 8.959 | 8.978 | 1,387,790 | -0.12(-1.28%) |
Oct 24, 2023 | 9.075 | 9.134 | 9.027 | 9.095 | 1,088,539 | +0.15(+1.63%) |
Oct 23, 2023 | 9.007 | 9.085 | 8.930 | 8.949 | 1,331,715 | -0.09(-0.97%) |
Oct 20, 2023 | 9.075 | 9.134 | 9.027 | 9.037 | 971,849 | -0.04(-0.43%) |
Oct 19, 2023 | 9.085 | 9.124 | 9.066 | 9.075 | 1,011,867 | -0.04(-0.43%) |
Oct 18, 2023 | 9.153 | 9.211 | 9.114 | 9.114 | 1,080,420 | -0.11(-1.16%) |
Oct 17, 2023 | 9.250 | 9.279 | 9.211 | 9.221 | 796,422 | -0.11(-1.14%) |
Oct 16, 2023 | 9.435 | 9.435 | 9.289 | 9.328 | 1,229,171 | -0.11(-1.13%) |
Oct 13, 2023 | 9.444 | 9.487 | 9.425 | 9.435 | 766,318 | +0.04(+0.41%) |
Oct 12, 2023 | 9.454 | 9.522 | 9.396 | 9.396 | 817,881 | -0.09(-0.97%) |
Oct 11, 2023 | 9.430 | 9.536 | 9.430 | 9.488 | 1,157,924 | +0.10(+1.03%) |
Oct 10, 2023 | 9.285 | 9.420 | 9.275 | 9.391 | 807,427 | +0.08(+0.83%) |
Oct 09, 2023 | 9.285 | 9.353 | 9.285 | 9.314 | 748,072 | +0.05(+0.52%) |
Oct 06, 2023 | 9.236 | 9.314 | 9.169 | 9.265 | 1,015,541 | -0.03(-0.31%) |
Oct 05, 2023 | 9.324 | 9.362 | 9.256 | 9.295 | 730,467 | -0.05(-0.52%) |
Oct 04, 2023 | 9.285 | 9.363 | 9.285 | 9.343 | 840,823 | +0.09(+0.94%) |
Oct 03, 2023 | 9.207 | 9.295 | 9.205 | 9.256 | 1,958,781 | +0.00(+0.00%) |
Oct 02, 2023 | 9.362 | 9.372 | 9.236 | 9.256 | 1,549,003 | -0.11(-1.14%) |
Sep 29, 2023 | 9.343 | 9.382 | 9.295 | 9.362 | 1,401,663 | +0.07(+0.73%) |
Sep 28, 2023 | 9.285 | 9.343 | 9.275 | 9.295 | 2,055,072 | -0.02(-0.21%) |
Sep 27, 2023 | 9.430 | 9.449 | 9.256 | 9.314 | 2,894,453 | -0.10(-1.03%) |
Sep 26, 2023 | 9.536 | 9.565 | 9.357 | 9.411 | 1,987,962 | -0.17(-1.82%) |
Sep 25, 2023 | 9.652 | 9.633 | 9.585 | 9.585 | 1,003,233 | -0.13(-1.29%) |
Sep 22, 2023 | 9.720 | 9.768 | 9.701 | 9.710 | 855,487 | +0.03(+0.30%) |
Sep 21, 2023 | 9.720 | 9.749 | 9.657 | 9.681 | 3,803,317 | -0.12(-1.18%) |
Sep 20, 2023 | 9.788 | 9.846 | 9.779 | 9.797 | 867,509 | +0.04(+0.40%) |
Sep 19, 2023 | 9.788 | 9.788 | 9.730 | 9.759 | 770,020 | -0.02(-0.20%) |
Sep 18, 2023 | 9.797 | 9.826 | 9.778 | 9.778 | 879,609 | -0.03(-0.30%) |
Sep 15, 2023 | 9.817 | 9.846 | 9.749 | 9.807 | 1,155,946 | -0.01(-0.10%) |
Sep 14, 2023 | 9.855 | 9.875 | 9.802 | 9.817 | 1,370,557 | -0.02(-0.25%) |
Sep 13, 2023 | 9.822 | 9.860 | 9.822 | 9.841 | 797,499 | +0.00(+0.00%) |
Sep 12, 2023 | 9.822 | 9.851 | 9.822 | 9.841 | 975,146 | -0.01(-0.10%) |
Sep 11, 2023 | 9.860 | 9.889 | 9.851 | 9.851 | 597,455 | +0.00(+0.00%) |
Sep 08, 2023 | 9.899 | 9.937 | 9.851 | 9.851 | 1,209,726 | -0.08(-0.78%) |
Sep 07, 2023 | 9.986 | 10.00 | 9.870 | 9.928 | 1,190,988 | -0.08(-0.77%) |
Sep 06, 2023 | 10.02 | 10.04 | 10.00 | 10.00 | 758,603 | -0.01(-0.10%) |
Sep 05, 2023 | 10.03 | 10.05 | 10.00 | 10.01 | 944,984 | -0.06(-0.57%) |