Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.01 | 10.34 | 9.730 | 9.870 | 3,920,009 | -0.07(-0.65%) |
Nov 29, 2023 | 10.22 | 10.27 | 9.907 | 9.935 | 2,622,503 | -0.18(-1.76%) |
Nov 28, 2023 | 10.13 | 10.32 | 10.00 | 10.11 | 2,054,568 | -0.02(-0.19%) |
Nov 27, 2023 | 10.21 | 10.25 | 9.999 | 10.13 | 2,730,165 | -0.29(-2.75%) |
Nov 24, 2023 | 10.33 | 10.62 | 10.33 | 10.42 | 1,211,505 | -0.02(-0.19%) |
Nov 22, 2023 | 10.12 | 10.49 | 10.04 | 10.44 | 2,245,325 | +0.08(+0.76%) |
Nov 21, 2023 | 10.57 | 10.57 | 10.28 | 10.36 | 2,528,721 | -0.29(-2.69%) |
Nov 20, 2023 | 10.80 | 10.90 | 10.64 | 10.65 | 2,183,070 | -0.11(-1.01%) |
Nov 17, 2023 | 10.67 | 10.76 | 10.56 | 10.75 | 3,805,890 | +0.14(+1.30%) |
Nov 16, 2023 | 11.06 | 11.12 | 10.47 | 10.62 | 4,276,063 | -0.61(-5.45%) |
Nov 15, 2023 | 11.20 | 11.58 | 11.20 | 11.23 | 2,604,254 | +0.06(+0.53%) |
Nov 14, 2023 | 11.03 | 11.43 | 10.96 | 11.17 | 2,369,021 | +0.14(+1.25%) |
Nov 13, 2023 | 10.86 | 11.16 | 10.82 | 11.03 | 3,067,319 | +0.32(+2.95%) |
Nov 10, 2023 | 11.10 | 11.17 | 10.65 | 10.72 | 3,686,804 | -0.30(-2.69%) |
Nov 09, 2023 | 11.37 | 11.37 | 10.98 | 11.01 | 2,559,712 | -0.25(-2.19%) |
Nov 08, 2023 | 11.58 | 11.68 | 11.22 | 11.26 | 4,031,507 | -0.45(-3.88%) |
Nov 07, 2023 | 12.00 | 12.00 | 11.64 | 11.71 | 4,919,041 | -0.61(-4.97%) |
Nov 06, 2023 | 12.92 | 13.08 | 12.21 | 12.32 | 4,998,252 | -0.82(-6.24%) |
Nov 03, 2023 | 13.04 | 13.22 | 12.90 | 13.14 | 3,522,090 | +0.15(+1.14%) |
Nov 02, 2023 | 12.64 | 13.01 | 12.45 | 13.00 | 2,762,720 | +0.49(+3.95%) |
Nov 01, 2023 | 12.15 | 12.68 | 12.09 | 12.50 | 3,558,279 | +0.06(+0.48%) |
Oct 31, 2023 | 11.89 | 12.48 | 11.51 | 12.44 | 10,244,147 | +0.54(+4.56%) |
Oct 30, 2023 | 11.97 | 12.19 | 11.78 | 11.90 | 3,716,287 | -0.20(-1.63%) |
Oct 27, 2023 | 12.30 | 12.40 | 11.86 | 12.10 | 3,384,454 | -0.21(-1.69%) |
Oct 26, 2023 | 11.77 | 12.38 | 11.54 | 12.31 | 3,980,867 | +0.33(+2.72%) |
Oct 25, 2023 | 11.84 | 12.02 | 11.77 | 11.98 | 2,799,907 | +0.11(+0.92%) |
Oct 24, 2023 | 11.93 | 12.01 | 11.78 | 11.87 | 2,330,260 | +0.06(+0.50%) |
Oct 23, 2023 | 12.03 | 12.18 | 11.81 | 11.81 | 2,262,185 | -0.33(-2.69%) |
Oct 20, 2023 | 12.40 | 12.40 | 12.12 | 12.14 | 2,247,126 | -0.33(-2.61%) |
Oct 19, 2023 | 12.71 | 12.96 | 12.43 | 12.46 | 3,780,890 | -0.32(-2.47%) |
Oct 18, 2023 | 12.92 | 13.12 | 12.71 | 12.78 | 3,687,731 | -0.07(-0.54%) |
Oct 17, 2023 | 12.49 | 12.90 | 12.44 | 12.85 | 3,709,770 | +0.42(+3.42%) |
Oct 16, 2023 | 12.39 | 12.51 | 12.04 | 12.42 | 2,779,246 | -0.08(-0.63%) |
Oct 13, 2023 | 12.69 | 12.76 | 12.47 | 12.50 | 2,907,868 | -0.01(-0.08%) |
Oct 12, 2023 | 12.31 | 12.52 | 12.15 | 12.51 | 3,083,521 | +0.32(+2.59%) |
Oct 11, 2023 | 11.88 | 12.20 | 11.60 | 12.20 | 3,387,631 | +0.10(+0.82%) |
Oct 10, 2023 | 12.14 | 12.25 | 11.98 | 12.10 | 2,713,247 | -0.04(-0.33%) |
Oct 09, 2023 | 11.47 | 12.19 | 11.47 | 12.14 | 4,350,163 | +0.84(+7.43%) |
Oct 06, 2023 | 10.79 | 11.47 | 10.73 | 11.30 | 5,551,435 | +0.58(+5.44%) |
Oct 05, 2023 | 10.16 | 10.72 | 10.16 | 10.72 | 4,306,335 | +0.52(+5.14%) |
Oct 04, 2023 | 10.45 | 10.47 | 9.915 | 10.19 | 4,182,633 | -0.26(-2.46%) |
Oct 03, 2023 | 10.46 | 10.58 | 10.31 | 10.45 | 3,277,782 | -0.01(-0.09%) |
Oct 02, 2023 | 10.86 | 10.86 | 10.38 | 10.46 | 3,460,820 | -0.43(-3.99%) |
Sep 29, 2023 | 10.95 | 11.15 | 10.81 | 10.89 | 3,976,256 | -0.04(-0.36%) |
Sep 28, 2023 | 10.68 | 11.12 | 10.61 | 10.93 | 5,595,714 | +0.29(+2.69%) |
Sep 27, 2023 | 10.43 | 10.82 | 10.40 | 10.65 | 6,769,895 | +0.41(+4.05%) |
Sep 26, 2023 | 10.23 | 10.49 | 10.18 | 10.23 | 3,647,713 | -0.22(-2.08%) |
Sep 25, 2023 | 10.18 | 10.50 | 10.39 | 10.45 | 2,067,520 | +0.23(+2.22%) |
Sep 22, 2023 | 10.39 | 10.50 | 10.17 | 10.22 | 2,319,251 | -0.12(-1.15%) |
Sep 21, 2023 | 10.51 | 10.52 | 10.23 | 10.34 | 3,856,920 | -0.18(-1.69%) |
Sep 20, 2023 | 10.91 | 11.05 | 10.51 | 10.52 | 4,867,870 | -0.43(-3.97%) |
Sep 19, 2023 | 11.38 | 11.41 | 10.94 | 10.95 | 4,000,543 | -0.29(-2.55%) |
Sep 18, 2023 | 11.46 | 11.48 | 11.19 | 11.24 | 3,337,832 | -0.24(-2.07%) |
Sep 15, 2023 | 11.80 | 11.80 | 11.38 | 11.48 | 8,017,161 | -0.39(-3.25%) |
Sep 14, 2023 | 12.13 | 12.20 | 11.80 | 11.86 | 2,717,226 | -0.08(-0.66%) |
Sep 13, 2023 | 12.05 | 12.05 | 11.78 | 11.94 | 2,333,930 | -0.10(-0.82%) |
Sep 12, 2023 | 11.89 | 12.17 | 11.74 | 12.04 | 3,489,175 | +0.40(+3.39%) |
Sep 11, 2023 | 12.20 | 12.30 | 11.58 | 11.64 | 5,371,431 | -0.54(-4.46%) |
Sep 08, 2023 | 12.02 | 12.35 | 11.94 | 12.19 | 3,295,766 | +0.23(+1.90%) |
Sep 07, 2023 | 12.05 | 12.31 | 11.93 | 11.96 | 2,495,828 | -0.12(-0.98%) |
Sep 06, 2023 | 12.09 | 12.32 | 11.96 | 12.08 | 2,575,717 | -0.06(-0.49%) |
Sep 05, 2023 | 12.35 | 12.61 | 12.13 | 12.14 | 2,702,986 | -0.38(-3.00%) |