Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.53 | 10.64 | 10.21 | 10.47 | 993,881 | -0.16(-1.51%) |
Nov 29, 2023 | 10.40 | 10.80 | 10.38 | 10.63 | 1,721,461 | +0.38(+3.71%) |
Nov 28, 2023 | 10.67 | 10.67 | 10.18 | 10.25 | 678,654 | -0.49(-4.56%) |
Nov 27, 2023 | 10.55 | 10.81 | 10.43 | 10.74 | 730,921 | +0.13(+1.23%) |
Nov 24, 2023 | 10.58 | 10.70 | 10.47 | 10.61 | 201,319 | +0.03(+0.28%) |
Nov 22, 2023 | 10.65 | 10.81 | 10.50 | 10.58 | 720,766 | +0.02(+0.19%) |
Nov 21, 2023 | 10.52 | 10.85 | 10.33 | 10.56 | 746,597 | -0.05(-0.47%) |
Nov 20, 2023 | 10.43 | 10.64 | 10.15 | 10.61 | 914,954 | +0.18(+1.73%) |
Nov 17, 2023 | 9.880 | 10.46 | 9.535 | 10.43 | 1,745,876 | +0.75(+7.75%) |
Nov 16, 2023 | 10.04 | 10.11 | 9.530 | 9.680 | 1,452,391 | -0.33(-3.30%) |
Nov 15, 2023 | 10.20 | 10.58 | 10.00 | 10.01 | 1,440,919 | -0.16(-1.57%) |
Nov 14, 2023 | 10.12 | 10.56 | 9.840 | 10.17 | 1,328,509 | +0.43(+4.41%) |
Nov 13, 2023 | 10.00 | 10.25 | 9.640 | 9.740 | 1,064,952 | -0.24(-2.40%) |
Nov 10, 2023 | 10.18 | 10.32 | 9.710 | 9.980 | 1,388,872 | -0.11(-1.09%) |
Nov 09, 2023 | 10.74 | 10.75 | 9.710 | 10.09 | 2,250,008 | -0.56(-5.26%) |
Nov 08, 2023 | 10.63 | 10.91 | 10.16 | 10.65 | 3,654,421 | +0.04(+0.33%) |
Nov 07, 2023 | 10.28 | 11.16 | 9.810 | 10.62 | 3,870,110 | +0.01(+0.05%) |
Nov 06, 2023 | 13.12 | 13.70 | 10.40 | 10.61 | 3,287,540 | -4.83(-31.28%) |
Nov 03, 2023 | 15.05 | 15.76 | 14.95 | 15.44 | 740,711 | +0.63(+4.25%) |
Nov 02, 2023 | 14.09 | 14.87 | 14.09 | 14.81 | 497,408 | +0.93(+6.70%) |
Nov 01, 2023 | 13.88 | 14.04 | 13.63 | 13.88 | 396,856 | +0.02(+0.14%) |
Oct 31, 2023 | 13.61 | 13.93 | 13.57 | 13.86 | 298,237 | +0.25(+1.84%) |
Oct 30, 2023 | 13.45 | 13.80 | 13.42 | 13.61 | 541,350 | +0.34(+2.56%) |
Oct 27, 2023 | 13.83 | 13.83 | 13.21 | 13.27 | 377,696 | -0.48(-3.49%) |
Oct 26, 2023 | 13.56 | 14.05 | 13.55 | 13.75 | 393,424 | +0.13(+0.95%) |
Oct 25, 2023 | 13.95 | 14.06 | 13.62 | 13.62 | 349,191 | -0.34(-2.44%) |
Oct 24, 2023 | 13.78 | 14.31 | 13.78 | 13.96 | 523,254 | +0.27(+1.97%) |
Oct 23, 2023 | 14.10 | 14.46 | 13.63 | 13.69 | 468,949 | -0.44(-3.11%) |
Oct 20, 2023 | 14.06 | 14.51 | 13.98 | 14.13 | 561,395 | +0.06(+0.43%) |
Oct 19, 2023 | 14.48 | 14.65 | 13.98 | 14.07 | 515,666 | -0.32(-2.22%) |
Oct 18, 2023 | 14.17 | 14.72 | 13.98 | 14.39 | 387,179 | +0.08(+0.56%) |
Oct 17, 2023 | 14.08 | 14.46 | 13.98 | 14.31 | 479,875 | +0.09(+0.63%) |
Oct 16, 2023 | 14.43 | 14.77 | 14.21 | 14.22 | 482,839 | -0.29(-2.00%) |
Oct 13, 2023 | 14.65 | 14.95 | 14.29 | 14.51 | 434,820 | -0.11(-0.75%) |
Oct 12, 2023 | 14.66 | 14.96 | 14.25 | 14.62 | 343,175 | +0.12(+0.83%) |
Oct 11, 2023 | 14.63 | 14.93 | 14.40 | 14.50 | 315,518 | -0.18(-1.23%) |
Oct 10, 2023 | 14.67 | 15.20 | 14.62 | 14.68 | 394,816 | +0.09(+0.62%) |
Oct 09, 2023 | 14.28 | 15.01 | 13.95 | 14.59 | 473,805 | +0.24(+1.67%) |
Oct 06, 2023 | 14.71 | 14.76 | 14.29 | 14.35 | 236,664 | -0.52(-3.50%) |
Oct 05, 2023 | 14.32 | 15.03 | 14.03 | 14.87 | 240,983 | +0.57(+3.99%) |
Oct 04, 2023 | 14.79 | 14.84 | 14.15 | 14.30 | 516,403 | -0.43(-2.92%) |
Oct 03, 2023 | 15.90 | 15.90 | 14.51 | 14.73 | 381,277 | -1.33(-8.28%) |
Oct 02, 2023 | 16.75 | 16.87 | 15.99 | 16.06 | 106,889 | -0.69(-4.12%) |
Sep 29, 2023 | 17.01 | 17.32 | 16.72 | 16.75 | 144,693 | -0.19(-1.12%) |
Sep 28, 2023 | 16.47 | 16.97 | 16.30 | 16.94 | 134,786 | +0.48(+2.92%) |
Sep 27, 2023 | 16.61 | 16.71 | 16.15 | 16.46 | 197,860 | +0.00(+0.00%) |
Sep 26, 2023 | 17.53 | 17.58 | 16.46 | 16.46 | 177,836 | -1.20(-6.80%) |
Sep 25, 2023 | 17.79 | 17.69 | 17.52 | 17.66 | 137,335 | -0.22(-1.23%) |
Sep 22, 2023 | 18.04 | 18.37 | 17.82 | 17.88 | 153,507 | -0.23(-1.27%) |
Sep 21, 2023 | 18.26 | 18.34 | 17.71 | 18.11 | 255,585 | -0.34(-1.84%) |
Sep 20, 2023 | 18.78 | 19.14 | 18.43 | 18.45 | 118,407 | -0.21(-1.13%) |
Sep 19, 2023 | 18.29 | 19.32 | 18.29 | 18.66 | 268,272 | +0.32(+1.74%) |
Sep 18, 2023 | 18.76 | 18.76 | 18.22 | 18.34 | 319,543 | -0.44(-2.34%) |
Sep 15, 2023 | 19.47 | 19.92 | 18.75 | 18.78 | 616,582 | -0.63(-3.25%) |
Sep 14, 2023 | 18.15 | 19.45 | 18.15 | 19.41 | 449,313 | +1.46(+8.13%) |
Sep 13, 2023 | 17.76 | 17.98 | 17.32 | 17.95 | 220,306 | +0.16(+0.90%) |
Sep 12, 2023 | 17.73 | 17.98 | 17.45 | 17.79 | 223,068 | -0.02(-0.11%) |
Sep 11, 2023 | 18.05 | 18.49 | 17.71 | 17.81 | 223,746 | -0.23(-1.27%) |
Sep 08, 2023 | 17.40 | 18.27 | 17.40 | 18.04 | 205,194 | +0.51(+2.91%) |
Sep 07, 2023 | 18.40 | 18.40 | 17.39 | 17.53 | 525,205 | -0.68(-3.73%) |
Sep 06, 2023 | 17.69 | 18.23 | 17.33 | 18.21 | 324,489 | +0.50(+2.82%) |
Sep 05, 2023 | 17.17 | 17.96 | 17.10 | 17.71 | 365,798 | +0.43(+2.49%) |