Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.90 | 10.92 | 10.86 | 10.89 | 119,789 | -0.02(-0.18%) |
Nov 29, 2023 | 10.83 | 10.93 | 10.82 | 10.91 | 80,557 | +0.14(+1.26%) |
Nov 28, 2023 | 10.82 | 10.85 | 10.76 | 10.78 | 97,678 | -0.08(-0.72%) |
Nov 27, 2023 | 10.82 | 10.85 | 10.78 | 10.85 | 61,952 | +0.05(+0.45%) |
Nov 24, 2023 | 10.83 | 10.84 | 10.70 | 10.81 | 69,965 | -0.04(-0.36%) |
Nov 22, 2023 | 10.80 | 10.89 | 10.78 | 10.84 | 61,402 | +0.06(+0.54%) |
Nov 21, 2023 | 10.82 | 10.89 | 10.78 | 10.79 | 65,367 | -0.03(-0.27%) |
Nov 20, 2023 | 10.72 | 10.86 | 10.61 | 10.82 | 36,985 | +0.10(+0.91%) |
Nov 17, 2023 | 10.76 | 10.76 | 10.60 | 10.72 | 111,621 | -0.02(-0.18%) |
Nov 16, 2023 | 10.61 | 10.76 | 10.55 | 10.74 | 150,611 | +0.18(+1.75%) |
Nov 15, 2023 | 10.43 | 10.69 | 10.41 | 10.55 | 108,854 | +0.16(+1.50%) |
Nov 14, 2023 | 10.25 | 10.41 | 10.23 | 10.40 | 63,946 | +0.23(+2.29%) |
Nov 13, 2023 | 10.15 | 10.19 | 10.10 | 10.16 | 17,900 | -0.07(-0.66%) |
Nov 10, 2023 | 10.29 | 10.29 | 10.16 | 10.23 | 38,043 | +0.06(+0.57%) |
Nov 09, 2023 | 10.18 | 10.24 | 10.13 | 10.17 | 84,073 | -0.03(-0.28%) |
Nov 08, 2023 | 10.12 | 10.20 | 10.04 | 10.20 | 53,633 | +0.07(+0.67%) |
Nov 07, 2023 | 10.02 | 10.14 | 9.962 | 10.14 | 45,499 | +0.18(+1.85%) |
Nov 06, 2023 | 9.874 | 9.961 | 9.845 | 9.952 | 67,189 | +0.01(+0.10%) |
Nov 03, 2023 | 9.826 | 9.942 | 9.826 | 9.942 | 108,073 | +0.18(+1.88%) |
Nov 02, 2023 | 9.661 | 9.758 | 9.652 | 9.758 | 65,691 | +0.18(+1.92%) |
Nov 01, 2023 | 9.448 | 9.574 | 9.426 | 9.574 | 43,904 | +0.16(+1.75%) |
Oct 31, 2023 | 9.400 | 9.439 | 9.361 | 9.410 | 95,294 | +0.04(+0.41%) |
Oct 30, 2023 | 9.361 | 9.410 | 9.352 | 9.371 | 41,621 | +0.01(+0.10%) |
Oct 27, 2023 | 9.322 | 9.371 | 9.322 | 9.361 | 44,029 | +0.02(+0.21%) |
Oct 26, 2023 | 9.342 | 9.361 | 9.313 | 9.342 | 43,963 | +0.05(+0.52%) |
Oct 25, 2023 | 9.390 | 9.390 | 9.264 | 9.293 | 87,544 | -0.13(-1.34%) |
Oct 24, 2023 | 9.400 | 9.468 | 9.381 | 9.419 | 47,361 | +0.06(+0.62%) |
Oct 23, 2023 | 9.371 | 9.477 | 9.342 | 9.361 | 66,114 | -0.11(-1.12%) |
Oct 20, 2023 | 9.516 | 9.516 | 9.439 | 9.468 | 39,720 | -0.03(-0.31%) |
Oct 19, 2023 | 9.526 | 9.557 | 9.497 | 9.497 | 76,702 | -0.06(-0.61%) |
Oct 18, 2023 | 9.594 | 9.603 | 9.535 | 9.555 | 114,377 | -0.06(-0.60%) |
Oct 17, 2023 | 9.671 | 9.671 | 9.613 | 9.613 | 71,767 | -0.13(-1.29%) |
Oct 16, 2023 | 9.826 | 9.834 | 9.690 | 9.739 | 46,448 | -0.10(-0.98%) |
Oct 13, 2023 | 9.874 | 9.874 | 9.826 | 9.836 | 46,116 | +0.03(+0.29%) |
Oct 12, 2023 | 9.884 | 9.884 | 9.768 | 9.807 | 80,606 | -0.07(-0.68%) |
Oct 11, 2023 | 9.836 | 9.884 | 9.817 | 9.874 | 47,297 | +0.12(+1.19%) |
Oct 10, 2023 | 9.711 | 9.797 | 9.691 | 9.759 | 50,752 | +0.03(+0.30%) |
Oct 09, 2023 | 9.711 | 9.730 | 9.682 | 9.730 | 38,753 | +0.05(+0.50%) |
Oct 06, 2023 | 9.739 | 9.749 | 9.633 | 9.682 | 73,016 | -0.11(-1.08%) |
Oct 05, 2023 | 9.836 | 9.836 | 9.778 | 9.788 | 31,644 | -0.03(-0.29%) |
Oct 04, 2023 | 9.807 | 9.846 | 9.768 | 9.817 | 38,963 | +0.04(+0.39%) |
Oct 03, 2023 | 9.836 | 9.836 | 9.720 | 9.778 | 47,365 | -0.04(-0.39%) |
Oct 02, 2023 | 9.807 | 9.884 | 9.791 | 9.817 | 62,647 | +0.06(+0.59%) |
Sep 29, 2023 | 9.788 | 9.846 | 9.759 | 9.759 | 98,973 | +0.01(+0.10%) |
Sep 28, 2023 | 9.807 | 9.897 | 9.749 | 9.749 | 64,726 | -0.06(-0.59%) |
Sep 27, 2023 | 9.903 | 9.903 | 9.807 | 9.807 | 77,138 | -0.12(-1.17%) |
Sep 26, 2023 | 10.02 | 10.03 | 9.913 | 9.923 | 60,061 | -0.11(-1.06%) |
Sep 25, 2023 | 10.22 | 10.07 | 10.01 | 10.03 | 75,545 | -0.21(-2.07%) |
Sep 22, 2023 | 10.28 | 10.28 | 10.23 | 10.24 | 45,405 | +0.03(+0.28%) |
Sep 21, 2023 | 10.28 | 10.28 | 10.21 | 10.21 | 32,342 | -0.08(-0.75%) |
Sep 20, 2023 | 10.25 | 10.32 | 10.22 | 10.29 | 55,280 | +0.04(+0.38%) |
Sep 19, 2023 | 10.25 | 10.30 | 10.21 | 10.25 | 32,360 | +0.01(+0.09%) |
Sep 18, 2023 | 10.20 | 10.26 | 10.18 | 10.24 | 65,078 | +0.01(+0.09%) |
Sep 15, 2023 | 10.24 | 10.29 | 10.22 | 10.23 | 58,314 | -0.05(-0.47%) |
Sep 14, 2023 | 10.32 | 10.33 | 10.26 | 10.28 | 55,878 | -0.01(-0.10%) |
Sep 13, 2023 | 10.33 | 10.37 | 10.29 | 10.29 | 62,810 | -0.01(-0.09%) |
Sep 12, 2023 | 10.31 | 10.38 | 10.30 | 10.30 | 100,521 | -0.05(-0.46%) |
Sep 11, 2023 | 10.40 | 10.41 | 10.35 | 10.35 | 50,070 | -0.03(-0.28%) |
Sep 08, 2023 | 10.40 | 10.44 | 10.38 | 10.38 | 51,113 | -0.02(-0.18%) |
Sep 07, 2023 | 10.47 | 10.47 | 10.40 | 10.40 | 65,324 | -0.07(-0.64%) |
Sep 06, 2023 | 10.53 | 10.53 | 10.45 | 10.46 | 348,194 | -0.01(-0.09%) |
Sep 05, 2023 | 10.45 | 10.53 | 10.45 | 10.47 | 59,502 | -0.02(-0.18%) |