Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.24 | 10.25 | 10.22 | 10.24 | 77,498 | +0.00(+0.00%) |
Nov 29, 2023 | 10.16 | 10.24 | 10.16 | 10.24 | 40,807 | +0.15(+1.47%) |
Nov 28, 2023 | 10.04 | 10.09 | 10.04 | 10.09 | 43,868 | +0.04(+0.38%) |
Nov 27, 2023 | 10.06 | 10.06 | 10.00 | 10.05 | 60,440 | +0.05(+0.49%) |
Nov 24, 2023 | 10.00 | 10.07 | 9.991 | 10.00 | 10,385 | -0.01(-0.10%) |
Nov 22, 2023 | 10.04 | 10.07 | 10.01 | 10.01 | 17,992 | +0.01(+0.10%) |
Nov 21, 2023 | 10.01 | 10.07 | 9.981 | 10.00 | 18,024 | +0.00(+0.05%) |
Nov 20, 2023 | 9.946 | 10.04 | 9.946 | 9.995 | 35,126 | +0.03(+0.30%) |
Nov 17, 2023 | 9.946 | 9.986 | 9.927 | 9.966 | 41,897 | +0.04(+0.40%) |
Nov 16, 2023 | 9.819 | 9.953 | 9.819 | 9.927 | 26,948 | +0.13(+1.30%) |
Nov 15, 2023 | 9.809 | 9.809 | 9.780 | 9.799 | 48,397 | -0.01(-0.10%) |
Nov 14, 2023 | 9.740 | 9.868 | 9.740 | 9.809 | 18,290 | +0.14(+1.42%) |
Nov 13, 2023 | 9.623 | 9.673 | 9.613 | 9.672 | 39,347 | +0.05(+0.51%) |
Nov 10, 2023 | 9.603 | 9.633 | 9.564 | 9.623 | 13,577 | +0.09(+0.93%) |
Nov 09, 2023 | 9.672 | 9.672 | 9.515 | 9.534 | 41,179 | -0.12(-1.22%) |
Nov 08, 2023 | 9.583 | 9.652 | 9.532 | 9.652 | 21,673 | +0.12(+1.23%) |
Nov 07, 2023 | 9.456 | 9.574 | 9.456 | 9.534 | 25,295 | +0.13(+1.36%) |
Nov 06, 2023 | 9.446 | 9.446 | 9.319 | 9.407 | 29,543 | -0.06(-0.62%) |
Nov 03, 2023 | 9.319 | 9.466 | 9.319 | 9.466 | 26,173 | +0.20(+2.12%) |
Nov 02, 2023 | 9.240 | 9.319 | 9.240 | 9.270 | 40,000 | +0.12(+1.29%) |
Nov 01, 2023 | 9.024 | 9.191 | 9.024 | 9.152 | 25,134 | +0.14(+1.52%) |
Oct 31, 2023 | 8.946 | 9.015 | 8.946 | 9.015 | 29,055 | +0.08(+0.88%) |
Oct 30, 2023 | 8.956 | 9.010 | 8.926 | 8.936 | 52,944 | -0.02(-0.22%) |
Oct 27, 2023 | 8.956 | 9.015 | 8.912 | 8.956 | 47,897 | -0.06(-0.65%) |
Oct 26, 2023 | 9.005 | 9.034 | 8.970 | 9.015 | 33,488 | +0.01(+0.11%) |
Oct 25, 2023 | 9.064 | 9.064 | 8.956 | 9.005 | 25,933 | -0.07(-0.76%) |
Oct 24, 2023 | 9.073 | 9.103 | 9.006 | 9.073 | 30,067 | +0.09(+0.98%) |
Oct 23, 2023 | 9.015 | 9.103 | 8.966 | 8.985 | 45,523 | -0.06(-0.65%) |
Oct 20, 2023 | 9.103 | 9.103 | 9.015 | 9.044 | 23,521 | -0.05(-0.59%) |
Oct 19, 2023 | 9.186 | 9.186 | 9.030 | 9.098 | 23,719 | -0.08(-0.85%) |
Oct 18, 2023 | 9.245 | 9.245 | 9.132 | 9.176 | 19,588 | -0.09(-0.95%) |
Oct 17, 2023 | 9.274 | 9.274 | 9.205 | 9.264 | 11,116 | -0.04(-0.42%) |
Oct 16, 2023 | 9.460 | 9.460 | 9.225 | 9.303 | 37,687 | -0.13(-1.35%) |
Oct 13, 2023 | 9.440 | 9.489 | 9.401 | 9.430 | 25,425 | +0.05(+0.52%) |
Oct 12, 2023 | 9.557 | 9.626 | 9.332 | 9.381 | 46,546 | -0.13(-1.34%) |
Oct 11, 2023 | 9.440 | 9.528 | 9.440 | 9.508 | 22,701 | +0.12(+1.25%) |
Oct 10, 2023 | 9.401 | 9.450 | 9.313 | 9.391 | 32,532 | +0.01(+0.10%) |
Oct 09, 2023 | 9.430 | 9.460 | 9.352 | 9.381 | 15,123 | +0.01(+0.10%) |
Oct 06, 2023 | 9.352 | 9.381 | 9.296 | 9.372 | 24,797 | +0.03(+0.31%) |
Oct 05, 2023 | 9.440 | 9.440 | 9.303 | 9.342 | 20,321 | -0.08(-0.83%) |
Oct 04, 2023 | 9.440 | 9.469 | 9.372 | 9.420 | 16,837 | +0.02(+0.21%) |
Oct 03, 2023 | 9.479 | 9.479 | 9.303 | 9.401 | 46,052 | -0.01(-0.10%) |
Oct 02, 2023 | 9.391 | 9.460 | 9.323 | 9.411 | 15,130 | +0.05(+0.52%) |
Sep 29, 2023 | 9.372 | 9.469 | 9.308 | 9.362 | 45,762 | +0.04(+0.42%) |
Sep 28, 2023 | 9.430 | 9.440 | 9.303 | 9.323 | 36,194 | -0.08(-0.83%) |
Sep 27, 2023 | 9.401 | 9.460 | 9.401 | 9.401 | 54,051 | -0.02(-0.21%) |
Sep 26, 2023 | 9.577 | 9.577 | 9.397 | 9.420 | 22,381 | -0.13(-1.33%) |
Sep 25, 2023 | 9.674 | 9.562 | 9.523 | 9.547 | 63,877 | -0.12(-1.21%) |
Sep 22, 2023 | 9.704 | 9.743 | 9.635 | 9.665 | 51,241 | -0.02(-0.20%) |
Sep 21, 2023 | 9.762 | 9.802 | 9.665 | 9.684 | 31,908 | -0.08(-0.85%) |
Sep 20, 2023 | 9.767 | 9.787 | 9.709 | 9.767 | 19,929 | +0.03(+0.30%) |
Sep 19, 2023 | 9.767 | 9.787 | 9.709 | 9.738 | 82,481 | -0.01(-0.10%) |
Sep 18, 2023 | 9.719 | 9.777 | 9.714 | 9.748 | 13,569 | +0.03(+0.30%) |
Sep 15, 2023 | 9.748 | 9.797 | 9.709 | 9.719 | 115,775 | -0.01(-0.10%) |
Sep 14, 2023 | 9.758 | 9.767 | 9.728 | 9.728 | 118,121 | -0.04(-0.40%) |
Sep 13, 2023 | 9.816 | 9.844 | 9.753 | 9.767 | 30,447 | -0.03(-0.29%) |
Sep 12, 2023 | 9.777 | 9.806 | 9.758 | 9.796 | 22,621 | +0.02(+0.19%) |
Sep 11, 2023 | 9.865 | 9.865 | 9.738 | 9.777 | 29,540 | -0.06(-0.59%) |
Sep 08, 2023 | 9.913 | 9.913 | 9.801 | 9.835 | 27,151 | -0.09(-0.88%) |
Sep 07, 2023 | 9.962 | 9.962 | 9.884 | 9.923 | 11,181 | +0.02(+0.20%) |
Sep 06, 2023 | 10.00 | 10.01 | 9.904 | 9.904 | 36,270 | -0.08(-0.78%) |
Sep 05, 2023 | 10.05 | 10.05 | 9.952 | 9.982 | 10,908 | -0.02(-0.19%) |