Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.20 | 11.20 | 11.08 | 11.14 | 849,828 | -0.05(-0.43%) |
Nov 29, 2023 | 11.02 | 11.20 | 11.02 | 11.19 | 758,807 | +0.19(+1.77%) |
Nov 28, 2023 | 10.97 | 11.01 | 10.90 | 10.99 | 849,744 | +0.03(+0.27%) |
Nov 27, 2023 | 11.01 | 11.04 | 10.95 | 10.96 | 617,213 | -0.03(-0.27%) |
Nov 24, 2023 | 11.03 | 11.03 | 10.99 | 10.99 | 206,048 | -0.04(-0.35%) |
Nov 22, 2023 | 11.04 | 11.06 | 10.98 | 11.03 | 377,889 | +0.06(+0.53%) |
Nov 21, 2023 | 10.91 | 11.01 | 10.90 | 10.97 | 582,432 | +0.06(+0.54%) |
Nov 20, 2023 | 10.89 | 10.94 | 10.83 | 10.91 | 706,416 | +0.02(+0.18%) |
Nov 17, 2023 | 11.01 | 11.01 | 10.88 | 10.90 | 481,931 | -0.03(-0.27%) |
Nov 16, 2023 | 10.85 | 10.95 | 10.85 | 10.92 | 711,779 | +0.18(+1.72%) |
Nov 15, 2023 | 10.75 | 10.80 | 10.69 | 10.74 | 807,114 | -0.02(-0.18%) |
Nov 14, 2023 | 10.68 | 10.76 | 10.67 | 10.76 | 736,724 | +0.22(+2.04%) |
Nov 13, 2023 | 10.53 | 10.58 | 10.50 | 10.54 | 401,355 | -0.01(-0.09%) |
Nov 10, 2023 | 10.48 | 10.57 | 10.48 | 10.55 | 1,465,049 | +0.14(+1.30%) |
Nov 09, 2023 | 10.60 | 10.62 | 10.40 | 10.42 | 665,081 | -0.18(-1.74%) |
Nov 08, 2023 | 10.53 | 10.62 | 10.53 | 10.60 | 748,001 | +0.10(+0.92%) |
Nov 07, 2023 | 10.47 | 10.64 | 10.44 | 10.51 | 1,336,321 | +0.07(+0.65%) |
Nov 06, 2023 | 10.46 | 10.46 | 10.31 | 10.44 | 920,003 | +0.00(+0.00%) |
Nov 03, 2023 | 10.31 | 10.49 | 10.31 | 10.44 | 1,245,843 | +0.24(+2.37%) |
Nov 02, 2023 | 10.08 | 10.25 | 10.05 | 10.20 | 967,787 | +0.18(+1.84%) |
Nov 01, 2023 | 9.818 | 10.01 | 9.798 | 10.01 | 1,159,438 | +0.23(+2.38%) |
Oct 31, 2023 | 9.779 | 9.808 | 9.711 | 9.779 | 715,466 | +0.07(+0.70%) |
Oct 30, 2023 | 9.692 | 9.760 | 9.682 | 9.711 | 572,107 | +0.02(+0.20%) |
Oct 27, 2023 | 9.634 | 9.702 | 9.614 | 9.692 | 611,203 | +0.05(+0.50%) |
Oct 26, 2023 | 9.576 | 9.653 | 9.527 | 9.643 | 1,085,522 | +0.09(+0.91%) |
Oct 25, 2023 | 9.692 | 9.692 | 9.508 | 9.556 | 1,078,199 | -0.17(-1.79%) |
Oct 24, 2023 | 9.740 | 9.779 | 9.653 | 9.731 | 979,813 | +0.13(+1.31%) |
Oct 23, 2023 | 9.605 | 9.643 | 9.576 | 9.605 | 1,272,004 | -0.01(-0.10%) |
Oct 20, 2023 | 9.653 | 9.702 | 9.595 | 9.614 | 670,756 | -0.05(-0.50%) |
Oct 19, 2023 | 9.750 | 9.760 | 9.663 | 9.663 | 812,691 | -0.10(-0.99%) |
Oct 18, 2023 | 9.827 | 9.866 | 9.745 | 9.760 | 621,253 | -0.13(-1.27%) |
Oct 17, 2023 | 9.944 | 9.982 | 9.885 | 9.885 | 589,953 | -0.15(-1.45%) |
Oct 16, 2023 | 10.14 | 10.14 | 9.992 | 10.03 | 463,217 | -0.09(-0.86%) |
Oct 13, 2023 | 10.17 | 10.21 | 10.11 | 10.12 | 474,949 | +0.00(+0.00%) |
Oct 12, 2023 | 10.20 | 10.23 | 10.11 | 10.12 | 613,511 | -0.13(-1.29%) |
Oct 11, 2023 | 10.20 | 10.26 | 10.20 | 10.25 | 427,373 | +0.11(+1.05%) |
Oct 10, 2023 | 10.07 | 10.16 | 10.01 | 10.14 | 556,294 | +0.08(+0.77%) |
Oct 09, 2023 | 9.990 | 10.08 | 9.980 | 10.07 | 455,990 | +0.09(+0.87%) |
Oct 06, 2023 | 9.894 | 10.01 | 9.848 | 9.980 | 925,756 | -0.01(-0.10%) |
Oct 05, 2023 | 10.06 | 10.08 | 9.961 | 9.990 | 529,892 | -0.08(-0.77%) |
Oct 04, 2023 | 10.04 | 10.09 | 10.02 | 10.07 | 898,728 | +0.06(+0.58%) |
Oct 03, 2023 | 9.952 | 10.05 | 9.942 | 10.01 | 996,649 | +0.04(+0.39%) |
Oct 02, 2023 | 10.08 | 10.10 | 9.952 | 9.971 | 939,562 | -0.09(-0.86%) |
Sep 29, 2023 | 10.12 | 10.15 | 10.05 | 10.06 | 728,656 | +0.01(+0.10%) |
Sep 28, 2023 | 10.05 | 10.16 | 10.03 | 10.05 | 1,191,387 | -0.02(-0.19%) |
Sep 27, 2023 | 10.19 | 10.19 | 10.05 | 10.07 | 683,688 | -0.11(-1.04%) |
Sep 26, 2023 | 10.19 | 10.25 | 10.14 | 10.17 | 1,514,943 | -0.05(-0.47%) |
Sep 25, 2023 | 10.24 | 10.27 | 10.22 | 10.22 | 921,772 | -0.13(-1.21%) |
Sep 22, 2023 | 10.40 | 10.42 | 10.35 | 10.35 | 391,690 | -0.01(-0.09%) |
Sep 21, 2023 | 10.41 | 10.41 | 10.36 | 10.36 | 614,108 | -0.12(-1.10%) |
Sep 20, 2023 | 10.47 | 10.52 | 10.46 | 10.47 | 481,441 | +0.03(+0.28%) |
Sep 19, 2023 | 10.51 | 10.52 | 10.42 | 10.44 | 868,241 | -0.07(-0.64%) |
Sep 18, 2023 | 10.51 | 10.57 | 10.50 | 10.51 | 559,187 | -0.04(-0.36%) |
Sep 15, 2023 | 10.56 | 10.58 | 10.53 | 10.55 | 450,842 | -0.01(-0.09%) |
Sep 14, 2023 | 10.63 | 10.63 | 10.56 | 10.56 | 337,324 | -0.07(-0.70%) |
Sep 13, 2023 | 10.57 | 10.63 | 10.57 | 10.63 | 855,988 | +0.06(+0.54%) |
Sep 12, 2023 | 10.59 | 10.62 | 10.57 | 10.58 | 515,164 | -0.05(-0.45%) |
Sep 11, 2023 | 10.64 | 10.69 | 10.59 | 10.62 | 632,316 | -0.01(-0.09%) |
Sep 08, 2023 | 10.71 | 10.75 | 10.62 | 10.63 | 388,000 | -0.06(-0.54%) |
Sep 07, 2023 | 10.83 | 10.83 | 10.67 | 10.69 | 562,449 | -0.11(-0.98%) |
Sep 06, 2023 | 10.84 | 10.86 | 10.78 | 10.80 | 271,679 | -0.04(-0.35%) |
Sep 05, 2023 | 10.85 | 10.88 | 10.82 | 10.84 | 378,712 | -0.04(-0.35%) |