Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.46 | 10.63 | 10.43 | 10.63 | 158,828 | +0.23(+2.18%) |
Nov 29, 2023 | 10.50 | 10.59 | 10.37 | 10.41 | 144,227 | -0.09(-0.90%) |
Nov 28, 2023 | 10.72 | 10.72 | 10.46 | 10.50 | 141,421 | -0.23(-2.12%) |
Nov 27, 2023 | 10.70 | 10.74 | 10.65 | 10.73 | 121,007 | +0.06(+0.53%) |
Nov 24, 2023 | 10.58 | 10.69 | 10.55 | 10.67 | 65,557 | +0.06(+0.54%) |
Nov 22, 2023 | 10.53 | 10.64 | 10.52 | 10.62 | 155,178 | +0.10(+0.99%) |
Nov 21, 2023 | 10.43 | 10.54 | 10.43 | 10.51 | 96,271 | +0.08(+0.79%) |
Nov 20, 2023 | 10.21 | 10.45 | 10.21 | 10.43 | 223,926 | +0.22(+2.11%) |
Nov 17, 2023 | 10.11 | 10.23 | 10.09 | 10.21 | 157,271 | +0.17(+1.68%) |
Nov 16, 2023 | 9.962 | 10.10 | 9.962 | 10.05 | 163,444 | +0.08(+0.85%) |
Nov 15, 2023 | 9.999 | 10.13 | 9.906 | 9.962 | 215,935 | -0.03(-0.28%) |
Nov 14, 2023 | 9.877 | 10.10 | 9.873 | 9.990 | 173,428 | +0.21(+2.11%) |
Nov 13, 2023 | 9.596 | 9.821 | 9.596 | 9.784 | 153,228 | +0.17(+1.75%) |
Nov 10, 2023 | 9.690 | 9.784 | 9.587 | 9.615 | 171,200 | -0.02(-0.19%) |
Nov 09, 2023 | 10.02 | 10.04 | 9.596 | 9.634 | 195,368 | -0.37(-3.74%) |
Nov 08, 2023 | 10.07 | 10.13 | 9.971 | 10.01 | 108,153 | -0.05(-0.47%) |
Nov 07, 2023 | 10.11 | 10.16 | 10.05 | 10.06 | 117,907 | +0.00(+0.00%) |
Nov 06, 2023 | 10.29 | 10.30 | 10.00 | 10.06 | 181,315 | -0.14(-1.38%) |
Nov 03, 2023 | 10.21 | 10.29 | 10.17 | 10.20 | 244,313 | +0.09(+0.93%) |
Nov 02, 2023 | 9.802 | 10.13 | 9.784 | 10.10 | 178,083 | +0.37(+3.75%) |
Nov 01, 2023 | 9.550 | 9.765 | 9.531 | 9.737 | 205,327 | +0.22(+2.26%) |
Oct 31, 2023 | 9.493 | 9.606 | 9.456 | 9.522 | 246,184 | +0.11(+1.19%) |
Oct 30, 2023 | 9.362 | 9.512 | 9.297 | 9.409 | 297,882 | +0.20(+2.13%) |
Oct 27, 2023 | 9.615 | 9.634 | 9.138 | 9.213 | 281,268 | -0.40(-4.19%) |
Oct 26, 2023 | 9.643 | 9.765 | 9.568 | 9.615 | 172,468 | -0.11(-1.15%) |
Oct 25, 2023 | 9.905 | 9.943 | 9.699 | 9.728 | 190,324 | -0.21(-2.07%) |
Oct 24, 2023 | 9.971 | 10.08 | 9.849 | 9.934 | 199,904 | -0.08(-0.80%) |
Oct 23, 2023 | 10.09 | 10.25 | 10.01 | 10.01 | 177,024 | -0.16(-1.60%) |
Oct 20, 2023 | 10.30 | 10.32 | 10.17 | 10.18 | 136,050 | -0.20(-1.90%) |
Oct 19, 2023 | 10.54 | 10.63 | 10.35 | 10.37 | 189,842 | -0.19(-1.80%) |
Oct 18, 2023 | 10.78 | 10.86 | 10.56 | 10.56 | 152,868 | -0.24(-2.23%) |
Oct 17, 2023 | 10.88 | 10.93 | 10.80 | 10.80 | 117,085 | -0.10(-0.93%) |
Oct 16, 2023 | 10.88 | 10.98 | 10.84 | 10.91 | 116,679 | +0.07(+0.68%) |
Oct 13, 2023 | 10.79 | 10.92 | 10.79 | 10.83 | 100,909 | +0.07(+0.69%) |
Oct 12, 2023 | 10.93 | 10.93 | 10.76 | 10.76 | 99,343 | -0.16(-1.44%) |
Oct 11, 2023 | 10.98 | 10.98 | 10.83 | 10.92 | 144,340 | -0.03(-0.25%) |
Oct 10, 2023 | 10.85 | 11.02 | 10.85 | 10.94 | 93,416 | +0.11(+1.03%) |
Oct 09, 2023 | 10.75 | 10.88 | 10.73 | 10.83 | 107,150 | +0.02(+0.17%) |
Oct 06, 2023 | 10.77 | 10.89 | 10.63 | 10.81 | 270,586 | +0.06(+0.52%) |
Oct 05, 2023 | 10.63 | 10.79 | 10.63 | 10.76 | 130,281 | +0.11(+1.04%) |
Oct 04, 2023 | 10.55 | 10.66 | 10.55 | 10.65 | 130,813 | +0.11(+1.06%) |
Oct 03, 2023 | 10.64 | 10.68 | 10.51 | 10.54 | 159,993 | -0.14(-1.30%) |
Oct 02, 2023 | 10.88 | 10.88 | 10.62 | 10.68 | 270,603 | -0.19(-1.71%) |
Sep 29, 2023 | 10.92 | 10.93 | 10.83 | 10.86 | 122,892 | +0.03(+0.26%) |
Sep 28, 2023 | 10.82 | 11.00 | 10.82 | 10.83 | 212,934 | -0.10(-0.93%) |
Sep 27, 2023 | 11.06 | 11.16 | 10.86 | 10.93 | 253,422 | -0.10(-0.92%) |
Sep 26, 2023 | 11.22 | 11.22 | 11.01 | 11.04 | 189,946 | -0.19(-1.65%) |
Sep 25, 2023 | 11.24 | 11.26 | 11.20 | 11.22 | 150,192 | -0.03(-0.25%) |
Sep 22, 2023 | 11.32 | 11.32 | 11.24 | 11.25 | 160,348 | -0.07(-0.65%) |
Sep 21, 2023 | 11.44 | 11.49 | 11.31 | 11.32 | 237,390 | -0.17(-1.45%) |
Sep 20, 2023 | 11.58 | 11.64 | 11.47 | 11.49 | 198,341 | -0.05(-0.43%) |
Sep 19, 2023 | 11.65 | 11.66 | 11.53 | 11.54 | 233,359 | -0.09(-0.79%) |
Sep 18, 2023 | 11.80 | 11.80 | 11.61 | 11.63 | 323,310 | -0.13(-1.09%) |
Sep 15, 2023 | 11.82 | 11.84 | 11.74 | 11.76 | 102,724 | -0.08(-0.70%) |
Sep 14, 2023 | 11.89 | 11.95 | 11.83 | 11.84 | 100,789 | -0.06(-0.54%) |
Sep 13, 2023 | 11.89 | 12.00 | 11.89 | 11.91 | 78,648 | +0.03(+0.23%) |
Sep 12, 2023 | 11.98 | 12.04 | 11.86 | 11.88 | 179,617 | -0.15(-1.22%) |
Sep 11, 2023 | 11.97 | 12.10 | 11.95 | 12.03 | 86,168 | +0.04(+0.31%) |
Sep 08, 2023 | 11.96 | 12.02 | 11.95 | 11.99 | 92,553 | -0.03(-0.23%) |
Sep 07, 2023 | 11.98 | 12.07 | 11.95 | 12.02 | 122,415 | +0.01(+0.08%) |
Sep 06, 2023 | 12.04 | 12.04 | 11.98 | 12.01 | 75,879 | -0.06(-0.46%) |
Sep 05, 2023 | 12.23 | 12.24 | 12.05 | 12.06 | 107,109 | -0.12(-0.98%) |