Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.00 | 10.08 | 9.660 | 9.700 | 325,563 | -0.30(-3.00%) |
Nov 29, 2023 | 9.950 | 10.04 | 9.930 | 10.00 | 55,036 | -0.10(-0.99%) |
Nov 28, 2023 | 10.11 | 10.23 | 10.10 | 10.10 | 84,483 | -0.03(-0.30%) |
Nov 27, 2023 | 10.10 | 10.22 | 10.10 | 10.13 | 75,224 | -0.03(-0.30%) |
Nov 24, 2023 | 9.910 | 10.20 | 9.910 | 10.16 | 35,276 | +0.19(+1.91%) |
Nov 22, 2023 | 9.990 | 10.10 | 9.845 | 9.970 | 41,477 | -0.14(-1.38%) |
Nov 21, 2023 | 10.09 | 10.24 | 10.09 | 10.11 | 71,192 | +0.02(+0.20%) |
Nov 20, 2023 | 9.980 | 10.14 | 9.970 | 10.09 | 47,154 | +0.18(+1.82%) |
Nov 17, 2023 | 9.770 | 9.910 | 9.730 | 9.910 | 59,376 | +0.15(+1.54%) |
Nov 16, 2023 | 9.750 | 9.830 | 9.702 | 9.760 | 51,917 | +0.06(+0.62%) |
Nov 15, 2023 | 9.660 | 9.810 | 9.602 | 9.700 | 39,863 | +0.10(+1.04%) |
Nov 14, 2023 | 9.630 | 9.680 | 9.540 | 9.600 | 106,221 | +0.15(+1.59%) |
Nov 13, 2023 | 9.440 | 9.520 | 9.400 | 9.450 | 86,185 | +0.01(+0.11%) |
Nov 10, 2023 | 9.520 | 9.580 | 9.419 | 9.440 | 62,273 | -0.18(-1.87%) |
Nov 09, 2023 | 9.800 | 9.800 | 9.560 | 9.620 | 90,818 | -0.29(-2.93%) |
Nov 08, 2023 | 9.930 | 9.950 | 9.820 | 9.910 | 59,934 | -0.17(-1.69%) |
Nov 07, 2023 | 10.17 | 10.23 | 10.01 | 10.08 | 105,633 | -0.23(-2.23%) |
Nov 06, 2023 | 10.40 | 10.43 | 10.20 | 10.31 | 157,122 | -0.14(-1.34%) |
Nov 03, 2023 | 10.46 | 10.52 | 10.36 | 10.45 | 30,974 | +0.11(+1.06%) |
Nov 02, 2023 | 10.44 | 10.44 | 10.32 | 10.34 | 12,691 | -0.04(-0.39%) |
Nov 01, 2023 | 10.47 | 10.48 | 10.30 | 10.38 | 33,347 | -0.16(-1.52%) |
Oct 31, 2023 | 10.57 | 10.60 | 10.44 | 10.54 | 23,379 | +0.00(+0.00%) |
Oct 30, 2023 | 10.59 | 10.68 | 10.43 | 10.54 | 41,041 | +0.24(+2.33%) |
Oct 27, 2023 | 10.42 | 10.42 | 10.18 | 10.30 | 15,802 | +0.01(+0.10%) |
Oct 26, 2023 | 10.35 | 10.35 | 10.19 | 10.29 | 29,346 | -0.07(-0.68%) |
Oct 25, 2023 | 10.28 | 10.38 | 10.27 | 10.36 | 62,871 | +0.16(+1.57%) |
Oct 24, 2023 | 10.23 | 10.29 | 10.15 | 10.20 | 23,188 | -0.26(-2.49%) |
Oct 23, 2023 | 10.22 | 10.47 | 10.15 | 10.46 | 420,920 | +0.27(+2.65%) |
Oct 20, 2023 | 10.19 | 10.28 | 10.15 | 10.19 | 41,967 | +0.01(+0.10%) |
Oct 19, 2023 | 10.11 | 10.21 | 10.04 | 10.18 | 26,320 | +0.05(+0.49%) |
Oct 18, 2023 | 10.24 | 10.25 | 10.02 | 10.13 | 33,198 | -0.14(-1.41%) |
Oct 17, 2023 | 10.27 | 10.31 | 10.21 | 10.28 | 18,336 | -0.04(-0.34%) |
Oct 16, 2023 | 10.11 | 10.31 | 10.11 | 10.31 | 21,872 | +0.15(+1.48%) |
Oct 13, 2023 | 10.21 | 10.24 | 10.06 | 10.16 | 59,390 | +0.04(+0.40%) |
Oct 12, 2023 | 10.32 | 10.34 | 10.12 | 10.12 | 29,634 | -0.27(-2.64%) |
Oct 11, 2023 | 10.38 | 10.41 | 10.27 | 10.39 | 20,284 | +0.06(+0.63%) |
Oct 10, 2023 | 10.24 | 10.42 | 10.19 | 10.33 | 37,459 | -0.04(-0.39%) |
Oct 09, 2023 | 10.21 | 10.38 | 10.11 | 10.37 | 26,876 | +0.10(+0.97%) |
Oct 06, 2023 | 10.10 | 10.33 | 10.08 | 10.27 | 28,819 | +0.17(+1.68%) |
Oct 05, 2023 | 10.19 | 10.19 | 10.06 | 10.10 | 42,175 | -0.14(-1.37%) |
Oct 04, 2023 | 10.27 | 10.27 | 10.14 | 10.24 | 40,820 | -0.06(-0.58%) |
Oct 03, 2023 | 10.28 | 10.38 | 10.27 | 10.30 | 110,912 | -0.15(-1.44%) |
Oct 02, 2023 | 10.66 | 10.66 | 10.42 | 10.45 | 37,583 | -0.32(-2.97%) |
Sep 29, 2023 | 10.97 | 10.97 | 10.69 | 10.77 | 28,663 | -0.05(-0.46%) |
Sep 28, 2023 | 10.68 | 10.85 | 10.64 | 10.82 | 60,821 | +0.16(+1.50%) |
Sep 27, 2023 | 10.72 | 10.74 | 10.60 | 10.66 | 15,251 | -0.03(-0.28%) |
Sep 26, 2023 | 10.64 | 10.77 | 10.62 | 10.69 | 41,412 | -0.12(-1.11%) |
Sep 25, 2023 | 10.87 | 10.81 | 10.75 | 10.81 | 46,619 | -0.16(-1.46%) |
Sep 22, 2023 | 11.00 | 11.11 | 10.92 | 10.97 | 18,850 | +0.06(+0.55%) |
Sep 21, 2023 | 10.90 | 11.02 | 10.84 | 10.91 | 18,739 | +0.00(+0.00%) |
Sep 20, 2023 | 11.10 | 11.17 | 10.91 | 10.91 | 47,735 | -0.09(-0.82%) |
Sep 19, 2023 | 11.02 | 11.17 | 11.00 | 11.00 | 55,720 | +0.09(+0.82%) |
Sep 18, 2023 | 10.88 | 10.98 | 10.88 | 10.91 | 55,130 | +0.01(+0.09%) |
Sep 15, 2023 | 11.19 | 11.19 | 10.87 | 10.90 | 30,707 | +0.08(+0.74%) |
Sep 14, 2023 | 10.80 | 10.92 | 10.79 | 10.82 | 36,805 | +0.00(+0.00%) |
Sep 13, 2023 | 10.82 | 10.87 | 10.80 | 10.82 | 15,935 | +0.01(+0.09%) |
Sep 12, 2023 | 10.66 | 10.84 | 10.66 | 10.81 | 51,176 | +0.16(+1.50%) |
Sep 11, 2023 | 10.78 | 10.84 | 10.64 | 10.65 | 90,555 | -0.10(-0.93%) |
Sep 08, 2023 | 10.82 | 10.86 | 10.67 | 10.75 | 50,777 | -0.02(-0.19%) |
Sep 07, 2023 | 10.75 | 10.89 | 10.75 | 10.77 | 14,723 | -0.13(-1.19%) |
Sep 06, 2023 | 10.83 | 10.90 | 10.69 | 10.90 | 35,952 | -0.06(-0.55%) |
Sep 05, 2023 | 11.05 | 11.06 | 10.92 | 10.96 | 27,017 | -0.18(-1.62%) |