Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.52 | 10.60 | 10.32 | 10.57 | 1,061,148 | +0.12(+1.15%) |
Nov 29, 2023 | 10.89 | 10.90 | 10.41 | 10.45 | 865,492 | -0.32(-2.97%) |
Nov 28, 2023 | 10.77 | 10.89 | 10.61 | 10.77 | 1,295,356 | +0.00(+0.00%) |
Nov 27, 2023 | 10.93 | 10.95 | 10.62 | 10.77 | 796,788 | -0.26(-2.36%) |
Nov 24, 2023 | 10.92 | 11.21 | 10.92 | 11.03 | 565,862 | +0.12(+1.10%) |
Nov 22, 2023 | 10.87 | 11.04 | 10.77 | 10.91 | 715,569 | +0.13(+1.21%) |
Nov 21, 2023 | 11.03 | 11.05 | 10.78 | 10.78 | 791,090 | -0.31(-2.80%) |
Nov 20, 2023 | 11.16 | 11.20 | 10.96 | 11.09 | 739,923 | -0.10(-0.89%) |
Nov 17, 2023 | 11.26 | 11.26 | 11.00 | 11.19 | 1,095,569 | +0.12(+1.08%) |
Nov 16, 2023 | 11.32 | 11.49 | 11.02 | 11.07 | 889,713 | -0.20(-1.77%) |
Nov 15, 2023 | 11.76 | 11.97 | 11.17 | 11.27 | 3,282,135 | -0.42(-3.59%) |
Nov 14, 2023 | 11.64 | 11.81 | 11.54 | 11.69 | 2,118,617 | +0.64(+5.79%) |
Nov 13, 2023 | 11.02 | 11.16 | 10.98 | 11.05 | 1,072,310 | -0.11(-0.99%) |
Nov 10, 2023 | 11.35 | 11.62 | 10.98 | 11.16 | 2,059,643 | +0.28(+2.57%) |
Nov 09, 2023 | 11.05 | 11.26 | 10.85 | 10.88 | 1,465,064 | -0.01(-0.09%) |
Nov 08, 2023 | 11.82 | 11.82 | 10.88 | 10.89 | 1,376,822 | -0.93(-7.87%) |
Nov 07, 2023 | 11.58 | 12.49 | 11.21 | 11.82 | 1,649,620 | +0.24(+2.07%) |
Nov 06, 2023 | 11.56 | 11.74 | 11.44 | 11.58 | 1,642,550 | -0.03(-0.26%) |
Nov 03, 2023 | 11.88 | 12.06 | 11.58 | 11.61 | 1,394,767 | -0.04(-0.34%) |
Nov 02, 2023 | 11.26 | 11.76 | 11.26 | 11.65 | 900,701 | +0.62(+5.62%) |
Nov 01, 2023 | 11.05 | 11.16 | 10.95 | 11.03 | 860,046 | -0.02(-0.18%) |
Oct 31, 2023 | 11.08 | 11.19 | 11.04 | 11.05 | 757,794 | +0.01(+0.09%) |
Oct 30, 2023 | 11.02 | 11.20 | 10.95 | 11.04 | 769,269 | +0.14(+1.28%) |
Oct 27, 2023 | 11.30 | 11.33 | 10.88 | 10.90 | 796,288 | -0.36(-3.20%) |
Oct 26, 2023 | 11.22 | 11.52 | 11.14 | 11.26 | 863,269 | +0.11(+0.99%) |
Oct 25, 2023 | 11.19 | 11.24 | 10.95 | 11.15 | 885,693 | -0.15(-1.33%) |
Oct 24, 2023 | 10.83 | 11.32 | 10.80 | 11.30 | 1,074,234 | +0.63(+5.90%) |
Oct 23, 2023 | 10.59 | 10.90 | 10.55 | 10.67 | 1,023,904 | +0.01(+0.09%) |
Oct 20, 2023 | 10.86 | 10.93 | 10.65 | 10.66 | 1,219,331 | -0.16(-1.48%) |
Oct 19, 2023 | 10.88 | 11.06 | 10.77 | 10.82 | 796,516 | -0.10(-0.92%) |
Oct 18, 2023 | 10.97 | 11.06 | 10.83 | 10.92 | 777,611 | -0.10(-0.91%) |
Oct 17, 2023 | 10.53 | 11.05 | 10.53 | 11.02 | 874,649 | +0.38(+3.57%) |
Oct 16, 2023 | 10.35 | 10.78 | 10.29 | 10.64 | 841,532 | +0.34(+3.30%) |
Oct 13, 2023 | 10.31 | 10.43 | 10.15 | 10.30 | 1,046,412 | +0.05(+0.49%) |
Oct 12, 2023 | 10.47 | 10.47 | 10.04 | 10.25 | 661,276 | -0.19(-1.82%) |
Oct 11, 2023 | 10.67 | 10.76 | 10.27 | 10.44 | 939,376 | -0.11(-1.04%) |
Oct 10, 2023 | 10.35 | 10.62 | 10.35 | 10.55 | 687,125 | +0.20(+1.93%) |
Oct 09, 2023 | 9.900 | 10.39 | 9.900 | 10.35 | 722,618 | +0.37(+3.71%) |
Oct 06, 2023 | 9.970 | 10.10 | 9.700 | 9.980 | 852,622 | -0.10(-0.99%) |
Oct 05, 2023 | 10.16 | 10.41 | 10.05 | 10.08 | 968,975 | -0.08(-0.79%) |
Oct 04, 2023 | 10.16 | 10.23 | 9.930 | 10.16 | 1,054,891 | +0.00(+0.00%) |
Oct 03, 2023 | 10.14 | 10.36 | 10.04 | 10.16 | 952,773 | -0.08(-0.78%) |
Oct 02, 2023 | 10.33 | 10.40 | 10.04 | 10.24 | 982,369 | -0.13(-1.25%) |
Sep 29, 2023 | 10.13 | 10.53 | 10.04 | 10.37 | 1,361,349 | +0.42(+4.22%) |
Sep 28, 2023 | 10.00 | 10.26 | 9.790 | 9.950 | 1,687,543 | -0.05(-0.50%) |
Sep 27, 2023 | 10.03 | 10.15 | 9.700 | 10.00 | 1,161,554 | +0.03(+0.30%) |
Sep 26, 2023 | 9.970 | 10.21 | 9.945 | 9.970 | 1,220,159 | -0.13(-1.29%) |
Sep 25, 2023 | 10.06 | 10.16 | 9.995 | 10.10 | 1,004,828 | -0.06(-0.59%) |
Sep 22, 2023 | 10.57 | 10.64 | 10.13 | 10.16 | 992,352 | -0.43(-4.06%) |
Sep 21, 2023 | 10.58 | 10.86 | 10.58 | 10.59 | 1,240,591 | -0.08(-0.75%) |
Sep 20, 2023 | 10.52 | 11.02 | 10.45 | 10.67 | 1,747,236 | +0.95(+9.77%) |
Sep 19, 2023 | 9.430 | 9.900 | 9.410 | 9.720 | 1,290,413 | +0.09(+0.93%) |
Sep 18, 2023 | 10.01 | 10.11 | 9.620 | 9.630 | 884,498 | -0.36(-3.60%) |
Sep 15, 2023 | 10.21 | 10.28 | 9.800 | 9.990 | 2,720,134 | -0.26(-2.54%) |
Sep 14, 2023 | 10.36 | 10.48 | 10.19 | 10.25 | 1,487,386 | -0.18(-1.73%) |
Sep 13, 2023 | 9.910 | 10.77 | 9.800 | 10.43 | 2,090,042 | +0.65(+6.65%) |
Sep 12, 2023 | 9.930 | 9.930 | 9.540 | 9.780 | 1,324,006 | -0.15(-1.51%) |
Sep 11, 2023 | 9.670 | 9.955 | 9.665 | 9.930 | 1,071,860 | +0.34(+3.55%) |
Sep 08, 2023 | 9.680 | 9.700 | 9.360 | 9.590 | 947,072 | -0.10(-1.03%) |
Sep 07, 2023 | 9.660 | 9.820 | 9.541 | 9.690 | 857,153 | +0.00(+0.00%) |
Sep 06, 2023 | 9.880 | 9.920 | 9.570 | 9.690 | 808,669 | -0.19(-1.92%) |
Sep 05, 2023 | 10.42 | 10.42 | 9.865 | 9.880 | 1,046,994 | -0.55(-5.27%) |