Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.90 | 12.11 | 11.90 | 12.09 | 322,329 | +0.16(+1.35%) |
Nov 29, 2023 | 11.87 | 11.93 | 11.83 | 11.93 | 243,865 | +0.12(+1.04%) |
Nov 28, 2023 | 11.80 | 11.83 | 11.75 | 11.80 | 254,472 | +0.07(+0.56%) |
Nov 27, 2023 | 11.83 | 11.83 | 11.71 | 11.74 | 426,697 | -0.09(-0.72%) |
Nov 24, 2023 | 11.82 | 11.82 | 11.77 | 11.82 | 282,125 | +0.00(+0.00%) |
Nov 22, 2023 | 11.84 | 11.88 | 11.80 | 11.82 | 351,822 | +0.03(+0.24%) |
Nov 21, 2023 | 11.76 | 11.80 | 11.74 | 11.80 | 271,041 | +0.01(+0.08%) |
Nov 20, 2023 | 11.81 | 11.86 | 11.78 | 11.79 | 278,312 | -0.09(-0.72%) |
Nov 17, 2023 | 11.80 | 11.87 | 11.76 | 11.87 | 162,274 | +0.11(+0.97%) |
Nov 16, 2023 | 11.80 | 11.80 | 11.74 | 11.76 | 214,656 | -0.01(-0.08%) |
Nov 15, 2023 | 11.77 | 11.80 | 11.71 | 11.77 | 369,134 | +0.01(+0.08%) |
Nov 14, 2023 | 11.73 | 11.83 | 11.73 | 11.76 | 548,584 | +0.14(+1.21%) |
Nov 13, 2023 | 11.58 | 11.64 | 11.58 | 11.62 | 209,918 | +0.03(+0.24%) |
Nov 10, 2023 | 11.65 | 11.67 | 11.57 | 11.59 | 209,602 | -0.01(-0.08%) |
Nov 09, 2023 | 11.62 | 11.64 | 11.57 | 11.60 | 297,851 | -0.03(-0.24%) |
Nov 08, 2023 | 11.70 | 11.71 | 11.62 | 11.63 | 158,838 | -0.07(-0.56%) |
Nov 07, 2023 | 11.77 | 11.77 | 11.61 | 11.69 | 286,853 | +0.04(+0.32%) |
Nov 06, 2023 | 11.64 | 11.74 | 11.63 | 11.65 | 548,376 | +0.01(+0.08%) |
Nov 03, 2023 | 11.64 | 11.72 | 11.59 | 11.65 | 640,717 | +0.08(+0.65%) |
Nov 02, 2023 | 11.52 | 11.62 | 11.52 | 11.57 | 445,584 | +0.11(+0.98%) |
Nov 01, 2023 | 11.48 | 11.51 | 11.44 | 11.46 | 233,423 | +0.03(+0.25%) |
Oct 31, 2023 | 11.42 | 11.50 | 11.40 | 11.43 | 361,841 | +0.02(+0.16%) |
Oct 30, 2023 | 11.36 | 11.43 | 11.35 | 11.41 | 253,621 | +0.06(+0.49%) |
Oct 27, 2023 | 11.36 | 11.41 | 11.35 | 11.35 | 487,482 | -0.06(-0.49%) |
Oct 26, 2023 | 11.35 | 11.45 | 11.35 | 11.41 | 424,118 | +0.10(+0.91%) |
Oct 25, 2023 | 11.35 | 11.44 | 11.30 | 11.31 | 554,762 | -0.07(-0.66%) |
Oct 24, 2023 | 11.18 | 11.39 | 11.18 | 11.38 | 352,957 | +0.18(+1.59%) |
Oct 23, 2023 | 11.16 | 11.26 | 11.14 | 11.20 | 459,491 | +0.02(+0.17%) |
Oct 20, 2023 | 11.20 | 11.27 | 11.16 | 11.19 | 468,879 | -0.02(-0.17%) |
Oct 19, 2023 | 11.19 | 11.30 | 11.19 | 11.20 | 300,672 | +0.01(+0.08%) |
Oct 18, 2023 | 11.20 | 11.36 | 11.20 | 11.20 | 360,116 | -0.07(-0.58%) |
Oct 17, 2023 | 11.34 | 11.34 | 11.22 | 11.26 | 404,398 | -0.12(-1.07%) |
Oct 16, 2023 | 11.40 | 11.44 | 11.35 | 11.38 | 322,228 | +0.01(+0.08%) |
Oct 13, 2023 | 11.39 | 11.43 | 11.35 | 11.37 | 271,945 | +0.00(+0.00%) |
Oct 12, 2023 | 11.47 | 11.48 | 11.33 | 11.37 | 479,719 | -0.12(-1.06%) |
Oct 11, 2023 | 11.61 | 11.65 | 11.43 | 11.50 | 465,393 | -0.13(-1.13%) |
Oct 10, 2023 | 11.44 | 11.67 | 11.44 | 11.63 | 370,264 | +0.13(+1.13%) |
Oct 09, 2023 | 11.44 | 11.56 | 11.42 | 11.50 | 273,907 | +0.06(+0.49%) |
Oct 06, 2023 | 11.36 | 11.50 | 11.32 | 11.44 | 417,145 | +0.02(+0.16%) |
Oct 05, 2023 | 11.37 | 11.48 | 11.37 | 11.42 | 406,993 | +0.05(+0.41%) |
Oct 04, 2023 | 11.18 | 11.42 | 11.18 | 11.38 | 301,078 | +0.21(+1.91%) |
Oct 03, 2023 | 11.26 | 11.27 | 11.14 | 11.16 | 393,182 | -0.12(-1.07%) |
Oct 02, 2023 | 11.36 | 11.38 | 11.27 | 11.28 | 318,480 | -0.09(-0.82%) |
Sep 29, 2023 | 11.34 | 11.43 | 11.34 | 11.38 | 316,680 | +0.06(+0.49%) |
Sep 28, 2023 | 11.19 | 11.33 | 11.19 | 11.32 | 379,423 | +0.09(+0.83%) |
Sep 27, 2023 | 11.21 | 11.30 | 11.14 | 11.23 | 692,213 | +0.05(+0.42%) |
Sep 26, 2023 | 11.27 | 11.31 | 11.18 | 11.18 | 687,861 | -0.09(-0.82%) |
Sep 25, 2023 | 11.17 | 11.27 | 11.19 | 11.27 | 597,387 | +0.06(+0.58%) |
Sep 22, 2023 | 11.19 | 11.27 | 11.17 | 11.21 | 703,468 | +0.04(+0.33%) |
Sep 21, 2023 | 11.14 | 11.26 | 11.14 | 11.17 | 390,768 | -0.06(-0.58%) |
Sep 20, 2023 | 11.16 | 11.27 | 11.16 | 11.24 | 409,417 | +0.07(+0.67%) |
Sep 19, 2023 | 11.14 | 11.19 | 11.10 | 11.16 | 682,906 | -0.03(-0.25%) |
Sep 18, 2023 | 11.28 | 11.33 | 11.15 | 11.19 | 1,104,141 | -0.13(-1.15%) |
Sep 15, 2023 | 11.32 | 11.39 | 11.29 | 11.32 | 300,883 | -0.06(-0.57%) |
Sep 14, 2023 | 11.29 | 11.40 | 11.24 | 11.39 | 857,845 | +0.07(+0.66%) |
Sep 13, 2023 | 11.40 | 11.42 | 11.29 | 11.31 | 966,936 | -0.09(-0.81%) |
Sep 12, 2023 | 11.56 | 11.63 | 11.40 | 11.40 | 1,073,166 | -0.18(-1.53%) |
Sep 11, 2023 | 11.68 | 11.71 | 11.57 | 11.58 | 666,334 | -0.12(-1.02%) |
Sep 08, 2023 | 11.61 | 11.72 | 11.59 | 11.70 | 493,913 | +0.11(+0.95%) |
Sep 07, 2023 | 11.53 | 11.65 | 11.51 | 11.59 | 503,821 | +0.03(+0.24%) |
Sep 06, 2023 | 11.65 | 11.82 | 11.51 | 11.56 | 1,019,387 | -0.11(-0.94%) |
Sep 05, 2023 | 11.47 | 11.71 | 11.47 | 11.67 | 1,097,962 | +0.10(+0.87%) |