Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.45 | 10.46 | 10.33 | 10.37 | 63,305 | -0.05(-0.48%) |
Nov 29, 2023 | 10.45 | 10.54 | 10.38 | 10.42 | 148,765 | +0.12(+1.17%) |
Nov 28, 2023 | 10.33 | 10.42 | 10.27 | 10.30 | 117,760 | -0.08(-0.77%) |
Nov 27, 2023 | 10.45 | 10.52 | 10.35 | 10.38 | 62,789 | -0.10(-0.95%) |
Nov 24, 2023 | 10.40 | 10.52 | 10.18 | 10.48 | 46,163 | +0.02(+0.19%) |
Nov 22, 2023 | 10.50 | 10.50 | 10.36 | 10.46 | 77,152 | +0.03(+0.29%) |
Nov 21, 2023 | 10.45 | 10.61 | 10.42 | 10.43 | 48,747 | -0.19(-1.79%) |
Nov 20, 2023 | 10.62 | 10.70 | 10.53 | 10.62 | 127,341 | +0.00(+0.00%) |
Nov 17, 2023 | 10.70 | 10.70 | 10.49 | 10.62 | 170,657 | +0.06(+0.57%) |
Nov 16, 2023 | 10.73 | 10.88 | 10.44 | 10.56 | 26,813 | -0.24(-2.22%) |
Nov 15, 2023 | 10.98 | 11.21 | 10.72 | 10.80 | 48,266 | -0.21(-1.91%) |
Nov 14, 2023 | 10.50 | 11.08 | 10.46 | 11.01 | 100,405 | +0.77(+7.52%) |
Nov 13, 2023 | 10.27 | 10.35 | 10.14 | 10.24 | 29,294 | -0.01(-0.10%) |
Nov 10, 2023 | 10.12 | 10.36 | 10.09 | 10.25 | 46,072 | +0.09(+0.89%) |
Nov 09, 2023 | 10.29 | 10.39 | 10.08 | 10.16 | 46,124 | -0.20(-1.93%) |
Nov 08, 2023 | 10.40 | 10.44 | 10.23 | 10.36 | 35,131 | -0.14(-1.33%) |
Nov 07, 2023 | 10.25 | 10.55 | 10.22 | 10.50 | 46,176 | +0.30(+2.94%) |
Nov 06, 2023 | 10.23 | 10.36 | 10.19 | 10.20 | 31,048 | -0.10(-0.97%) |
Nov 03, 2023 | 10.19 | 10.52 | 9.880 | 10.30 | 44,761 | +0.41(+4.15%) |
Nov 02, 2023 | 9.760 | 9.940 | 9.750 | 9.890 | 45,754 | +0.31(+3.24%) |
Nov 01, 2023 | 9.470 | 9.640 | 9.265 | 9.580 | 101,385 | -0.05(-0.52%) |
Oct 31, 2023 | 9.420 | 9.800 | 9.400 | 9.630 | 144,874 | +0.12(+1.26%) |
Oct 30, 2023 | 9.200 | 9.770 | 9.200 | 9.510 | 61,153 | +0.41(+4.51%) |
Oct 27, 2023 | 9.420 | 9.420 | 9.000 | 9.100 | 35,031 | -0.45(-4.71%) |
Oct 26, 2023 | 9.110 | 10.03 | 9.090 | 9.550 | 66,447 | +0.56(+6.23%) |
Oct 25, 2023 | 9.000 | 9.105 | 8.900 | 8.990 | 29,225 | -0.02(-0.22%) |
Oct 24, 2023 | 9.220 | 9.240 | 8.000 | 9.010 | 82,438 | -0.20(-2.17%) |
Oct 23, 2023 | 9.180 | 9.345 | 9.180 | 9.210 | 21,842 | -0.05(-0.54%) |
Oct 20, 2023 | 9.580 | 9.580 | 9.230 | 9.260 | 37,239 | -0.31(-3.24%) |
Oct 19, 2023 | 9.380 | 9.620 | 9.380 | 9.570 | 36,864 | +0.19(+2.03%) |
Oct 18, 2023 | 9.650 | 9.770 | 9.190 | 9.380 | 42,995 | -0.41(-4.19%) |
Oct 17, 2023 | 9.580 | 10.01 | 9.580 | 9.790 | 46,921 | +0.24(+2.51%) |
Oct 16, 2023 | 9.380 | 9.670 | 9.520 | 9.550 | 30,565 | +0.17(+1.81%) |
Oct 13, 2023 | 9.530 | 9.641 | 9.340 | 9.380 | 20,867 | -0.35(-3.60%) |
Oct 12, 2023 | 9.903 | 9.940 | 9.651 | 9.730 | 26,511 | -0.14(-1.42%) |
Oct 11, 2023 | 9.810 | 9.905 | 9.720 | 9.870 | 17,406 | +0.13(+1.33%) |
Oct 10, 2023 | 9.675 | 9.900 | 9.675 | 9.740 | 33,567 | +0.07(+0.72%) |
Oct 09, 2023 | 9.490 | 9.790 | 9.490 | 9.670 | 30,631 | +0.00(+0.00%) |
Oct 06, 2023 | 9.460 | 9.710 | 9.460 | 9.670 | 25,430 | +0.00(+0.00%) |
Oct 05, 2023 | 9.520 | 9.770 | 9.430 | 9.670 | 50,140 | +0.23(+2.44%) |
Oct 04, 2023 | 9.210 | 9.460 | 9.160 | 9.440 | 34,167 | +0.24(+2.61%) |
Oct 03, 2023 | 9.340 | 9.340 | 9.180 | 9.200 | 31,343 | -0.16(-1.71%) |
Oct 02, 2023 | 9.480 | 9.480 | 9.270 | 9.360 | 33,478 | -0.12(-1.27%) |
Sep 29, 2023 | 9.650 | 9.790 | 9.450 | 9.480 | 24,177 | -0.04(-0.42%) |
Sep 28, 2023 | 9.530 | 9.680 | 9.490 | 9.520 | 22,248 | -0.01(-0.10%) |
Sep 27, 2023 | 9.670 | 9.890 | 9.480 | 9.530 | 104,451 | -0.20(-2.06%) |
Sep 26, 2023 | 9.740 | 9.810 | 9.670 | 9.730 | 34,933 | -0.16(-1.62%) |
Sep 25, 2023 | 9.770 | 9.955 | 9.810 | 9.890 | 23,297 | +0.12(+1.23%) |
Sep 22, 2023 | 9.940 | 9.940 | 9.770 | 9.770 | 23,706 | -0.18(-1.81%) |
Sep 21, 2023 | 9.810 | 10.05 | 9.760 | 9.950 | 29,445 | +0.14(+1.43%) |
Sep 20, 2023 | 10.36 | 10.36 | 9.810 | 9.810 | 23,013 | -0.09(-0.91%) |
Sep 19, 2023 | 10.02 | 10.26 | 9.870 | 9.900 | 23,599 | -0.12(-1.20%) |
Sep 18, 2023 | 10.35 | 10.38 | 9.930 | 10.02 | 23,666 | -0.42(-4.02%) |
Sep 15, 2023 | 10.28 | 10.57 | 10.13 | 10.44 | 97,544 | +0.15(+1.46%) |
Sep 14, 2023 | 10.00 | 10.30 | 9.930 | 10.29 | 27,145 | +0.33(+3.31%) |
Sep 13, 2023 | 10.00 | 10.07 | 9.945 | 9.960 | 26,911 | -0.16(-1.58%) |
Sep 12, 2023 | 10.06 | 10.21 | 10.05 | 10.12 | 28,447 | +0.00(+0.00%) |
Sep 11, 2023 | 10.25 | 10.33 | 10.06 | 10.12 | 28,818 | -0.10(-0.98%) |
Sep 08, 2023 | 10.22 | 10.30 | 10.14 | 10.22 | 83,664 | +0.05(+0.49%) |
Sep 07, 2023 | 10.28 | 10.29 | 10.06 | 10.17 | 157,153 | -0.20(-1.93%) |
Sep 06, 2023 | 10.62 | 10.62 | 10.36 | 10.37 | 35,924 | -0.28(-2.63%) |
Sep 05, 2023 | 10.87 | 10.87 | 10.53 | 10.65 | 28,652 | -0.22(-2.02%) |