Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.71 | 11.72 | 11.62 | 11.66 | 97,088 | -0.14(-1.14%) |
Nov 29, 2023 | 11.81 | 11.85 | 11.77 | 11.80 | 144,719 | +0.07(+0.60%) |
Nov 28, 2023 | 11.73 | 11.77 | 11.68 | 11.73 | 113,012 | -0.10(-0.85%) |
Nov 27, 2023 | 11.84 | 11.87 | 11.77 | 11.83 | 238,468 | -0.38(-3.11%) |
Nov 24, 2023 | 12.20 | 12.25 | 12.18 | 12.21 | 65,573 | +0.30(+2.52%) |
Nov 22, 2023 | 11.90 | 11.92 | 11.85 | 11.91 | 101,327 | -0.07(-0.58%) |
Nov 21, 2023 | 12.01 | 12.06 | 11.95 | 11.98 | 78,947 | -0.14(-1.16%) |
Nov 20, 2023 | 12.12 | 12.15 | 12.06 | 12.12 | 111,370 | +0.03(+0.25%) |
Nov 17, 2023 | 12.04 | 12.11 | 12.01 | 12.09 | 69,621 | +0.14(+1.17%) |
Nov 16, 2023 | 12.00 | 12.03 | 11.90 | 11.95 | 109,166 | -0.27(-2.21%) |
Nov 15, 2023 | 12.15 | 12.29 | 12.15 | 12.22 | 73,440 | +0.04(+0.33%) |
Nov 14, 2023 | 11.99 | 12.20 | 11.99 | 12.18 | 211,201 | +0.35(+2.96%) |
Nov 13, 2023 | 11.74 | 11.85 | 11.71 | 11.83 | 268,464 | +0.03(+0.25%) |
Nov 10, 2023 | 11.59 | 11.80 | 11.59 | 11.80 | 171,135 | -0.01(-0.13%) |
Nov 09, 2023 | 12.09 | 12.12 | 11.79 | 11.81 | 241,387 | +0.14(+1.24%) |
Nov 08, 2023 | 11.60 | 11.69 | 11.60 | 11.67 | 142,935 | +0.04(+0.34%) |
Nov 07, 2023 | 11.55 | 11.68 | 11.53 | 11.63 | 128,707 | +0.04(+0.35%) |
Nov 06, 2023 | 11.59 | 11.62 | 11.53 | 11.59 | 664,821 | -0.17(-1.45%) |
Nov 03, 2023 | 11.80 | 11.87 | 11.73 | 11.76 | 122,742 | +0.18(+1.55%) |
Nov 02, 2023 | 11.63 | 11.69 | 11.56 | 11.58 | 387,782 | +0.32(+2.84%) |
Nov 01, 2023 | 11.24 | 11.26 | 11.11 | 11.26 | 190,556 | -0.27(-2.34%) |
Oct 31, 2023 | 11.53 | 11.57 | 11.40 | 11.53 | 494,365 | +0.46(+4.16%) |
Oct 30, 2023 | 11.09 | 11.16 | 11.04 | 11.07 | 251,446 | +0.15(+1.37%) |
Oct 27, 2023 | 11.01 | 11.07 | 10.87 | 10.92 | 368,693 | +0.12(+1.11%) |
Oct 26, 2023 | 10.84 | 10.91 | 10.78 | 10.80 | 408,550 | +0.12(+1.12%) |
Oct 25, 2023 | 10.73 | 10.79 | 10.66 | 10.68 | 371,126 | -0.16(-1.48%) |
Oct 24, 2023 | 10.83 | 10.89 | 10.77 | 10.84 | 539,674 | +0.00(+0.00%) |
Oct 23, 2023 | 10.69 | 10.92 | 10.69 | 10.84 | 233,503 | +0.02(+0.18%) |
Oct 20, 2023 | 10.84 | 10.89 | 10.81 | 10.82 | 170,747 | -0.05(-0.46%) |
Oct 19, 2023 | 10.97 | 10.99 | 10.84 | 10.87 | 254,279 | -0.10(-0.91%) |
Oct 18, 2023 | 11.06 | 11.06 | 10.93 | 10.97 | 150,862 | -0.23(-2.05%) |
Oct 17, 2023 | 11.02 | 11.28 | 11.00 | 11.20 | 293,371 | -0.01(-0.12%) |
Oct 16, 2023 | 11.23 | 11.24 | 11.17 | 11.21 | 335,087 | +0.19(+1.76%) |
Oct 13, 2023 | 11.07 | 11.11 | 10.97 | 11.02 | 108,226 | -0.03(-0.27%) |
Oct 12, 2023 | 11.16 | 11.19 | 11.00 | 11.05 | 143,970 | -0.22(-1.95%) |
Oct 11, 2023 | 11.20 | 11.29 | 11.19 | 11.27 | 244,032 | +0.11(+0.99%) |
Oct 10, 2023 | 11.05 | 11.20 | 11.05 | 11.16 | 324,821 | +0.32(+3.00%) |
Oct 09, 2023 | 10.75 | 10.85 | 10.74 | 10.84 | 156,009 | -0.21(-1.95%) |
Oct 06, 2023 | 10.92 | 11.09 | 10.86 | 11.05 | 214,958 | +0.14(+1.28%) |
Oct 05, 2023 | 10.89 | 10.92 | 10.84 | 10.91 | 155,781 | -0.08(-0.73%) |
Oct 04, 2023 | 10.98 | 11.03 | 10.85 | 10.99 | 217,278 | +0.10(+0.92%) |
Oct 03, 2023 | 10.88 | 10.93 | 10.84 | 10.89 | 197,872 | -0.03(-0.27%) |
Oct 02, 2023 | 11.10 | 11.10 | 10.90 | 10.92 | 216,125 | -0.36(-3.19%) |
Sep 29, 2023 | 11.40 | 11.44 | 11.25 | 11.28 | 107,207 | +0.07(+0.62%) |
Sep 28, 2023 | 11.10 | 11.28 | 11.09 | 11.21 | 312,689 | +0.15(+1.39%) |
Sep 27, 2023 | 11.05 | 11.08 | 10.98 | 11.06 | 238,080 | +0.03(+0.24%) |
Sep 26, 2023 | 11.15 | 11.18 | 11.02 | 11.03 | 349,703 | -0.25(-2.22%) |
Sep 25, 2023 | 11.23 | 11.30 | 11.27 | 11.28 | 198,871 | -0.10(-0.88%) |
Sep 22, 2023 | 11.47 | 11.51 | 11.37 | 11.38 | 153,768 | -0.10(-0.87%) |
Sep 21, 2023 | 11.51 | 11.62 | 11.41 | 11.48 | 162,224 | -0.55(-4.57%) |
Sep 20, 2023 | 12.10 | 12.22 | 12.03 | 12.03 | 108,189 | +0.01(+0.08%) |
Sep 19, 2023 | 12.11 | 12.12 | 12.00 | 12.02 | 186,961 | -0.02(-0.12%) |
Sep 18, 2023 | 12.14 | 12.14 | 12.01 | 12.04 | 98,078 | -0.21(-1.76%) |
Sep 15, 2023 | 12.18 | 12.31 | 12.18 | 12.25 | 148,208 | +0.25(+2.08%) |
Sep 14, 2023 | 11.93 | 12.02 | 11.93 | 12.00 | 146,734 | +0.18(+1.52%) |
Sep 13, 2023 | 11.95 | 11.98 | 11.79 | 11.82 | 83,644 | -0.02(-0.17%) |
Sep 12, 2023 | 11.82 | 11.87 | 11.80 | 11.84 | 166,978 | -0.22(-1.82%) |
Sep 11, 2023 | 11.98 | 12.08 | 11.96 | 12.06 | 125,575 | +0.21(+1.82%) |
Sep 08, 2023 | 11.87 | 11.96 | 11.83 | 11.85 | 133,193 | -0.19(-1.62%) |
Sep 07, 2023 | 12.13 | 12.13 | 11.95 | 12.04 | 118,071 | -0.19(-1.55%) |
Sep 06, 2023 | 12.21 | 12.35 | 12.17 | 12.23 | 89,289 | +0.01(+0.08%) |
Sep 05, 2023 | 12.43 | 12.43 | 12.22 | 12.22 | 101,976 | -0.37(-2.94%) |