Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.49 | 10.50 | 10.39 | 10.49 | 4,388,504 | +0.04(+0.38%) |
Nov 29, 2023 | 10.40 | 10.52 | 10.37 | 10.45 | 2,806,007 | +0.15(+1.44%) |
Nov 28, 2023 | 10.04 | 10.31 | 10.04 | 10.30 | 1,979,288 | +0.21(+2.06%) |
Nov 27, 2023 | 10.06 | 10.17 | 10.00 | 10.09 | 2,321,004 | -0.04(-0.39%) |
Nov 24, 2023 | 10.04 | 10.27 | 10.04 | 10.13 | 1,863,010 | +0.05(+0.49%) |
Nov 22, 2023 | 9.955 | 10.14 | 9.920 | 10.08 | 3,141,531 | +0.25(+2.52%) |
Nov 21, 2023 | 9.846 | 9.925 | 9.747 | 9.836 | 4,770,391 | -0.07(-0.70%) |
Nov 20, 2023 | 9.826 | 10.03 | 9.668 | 9.905 | 3,282,934 | +0.08(+0.81%) |
Nov 17, 2023 | 9.826 | 9.886 | 9.668 | 9.826 | 3,848,312 | +0.14(+1.43%) |
Nov 16, 2023 | 9.787 | 9.836 | 9.598 | 9.687 | 2,886,769 | -0.07(-0.71%) |
Nov 15, 2023 | 9.658 | 9.816 | 9.618 | 9.757 | 3,721,757 | +0.10(+1.03%) |
Nov 14, 2023 | 9.549 | 9.757 | 9.479 | 9.658 | 5,393,354 | +0.45(+4.84%) |
Nov 13, 2023 | 9.172 | 9.336 | 9.123 | 9.212 | 2,137,002 | -0.10(-1.06%) |
Nov 10, 2023 | 9.262 | 9.390 | 9.192 | 9.311 | 2,678,662 | +0.01(+0.11%) |
Nov 09, 2023 | 9.569 | 9.603 | 9.281 | 9.301 | 2,835,784 | -0.19(-1.98%) |
Nov 08, 2023 | 9.430 | 9.559 | 9.336 | 9.489 | 6,748,604 | -0.27(-2.74%) |
Nov 07, 2023 | 9.529 | 9.767 | 9.489 | 9.757 | 2,323,235 | +0.21(+2.18%) |
Nov 06, 2023 | 9.608 | 9.668 | 9.509 | 9.549 | 4,258,245 | -0.09(-0.92%) |
Nov 03, 2023 | 9.361 | 9.722 | 9.346 | 9.638 | 2,711,993 | +0.43(+4.62%) |
Nov 02, 2023 | 9.331 | 9.361 | 9.103 | 9.212 | 3,007,675 | +0.12(+1.31%) |
Nov 01, 2023 | 8.915 | 9.311 | 8.836 | 9.093 | 4,069,047 | +0.42(+4.79%) |
Oct 31, 2023 | 8.776 | 8.855 | 8.598 | 8.677 | 4,139,807 | -0.09(-1.02%) |
Oct 30, 2023 | 8.875 | 9.063 | 8.727 | 8.766 | 2,245,770 | -0.02(-0.23%) |
Oct 27, 2023 | 9.162 | 9.202 | 8.727 | 8.786 | 2,746,715 | -0.33(-3.59%) |
Oct 26, 2023 | 9.123 | 9.262 | 9.024 | 9.113 | 2,254,655 | +0.02(+0.22%) |
Oct 25, 2023 | 9.192 | 9.281 | 8.885 | 9.093 | 3,295,692 | -0.23(-2.44%) |
Oct 24, 2023 | 9.390 | 9.529 | 9.301 | 9.321 | 2,300,012 | -0.04(-0.42%) |
Oct 23, 2023 | 9.509 | 9.509 | 9.351 | 9.361 | 3,135,492 | -0.20(-2.07%) |
Oct 20, 2023 | 9.658 | 9.687 | 9.499 | 9.559 | 2,340,555 | -0.03(-0.31%) |
Oct 19, 2023 | 9.608 | 9.806 | 9.494 | 9.588 | 2,827,768 | -0.04(-0.41%) |
Oct 18, 2023 | 9.826 | 9.895 | 9.598 | 9.628 | 1,821,038 | -0.31(-3.09%) |
Oct 17, 2023 | 9.697 | 9.970 | 9.697 | 9.935 | 2,345,035 | +0.13(+1.31%) |
Oct 16, 2023 | 9.529 | 9.866 | 9.450 | 9.806 | 2,736,973 | +0.39(+4.10%) |
Oct 13, 2023 | 9.440 | 9.494 | 9.385 | 9.420 | 8,251,723 | -0.03(-0.31%) |
Oct 12, 2023 | 9.588 | 9.618 | 9.390 | 9.450 | 890,874 | -0.28(-2.85%) |
Oct 11, 2023 | 9.737 | 9.806 | 9.658 | 9.727 | 908,388 | +0.01(+0.10%) |
Oct 10, 2023 | 9.578 | 9.787 | 9.559 | 9.717 | 1,050,702 | +0.16(+1.66%) |
Oct 09, 2023 | 9.499 | 9.658 | 9.460 | 9.559 | 1,018,570 | -0.03(-0.31%) |
Oct 06, 2023 | 9.430 | 9.707 | 9.430 | 9.588 | 1,786,576 | -0.07(-0.72%) |
Oct 05, 2023 | 9.598 | 9.712 | 9.588 | 9.658 | 1,518,238 | +0.01(+0.10%) |
Oct 04, 2023 | 9.450 | 9.692 | 9.361 | 9.648 | 2,598,754 | +0.21(+2.20%) |
Oct 03, 2023 | 9.816 | 9.836 | 9.400 | 9.440 | 1,521,611 | -0.45(-4.51%) |
Oct 02, 2023 | 9.886 | 9.905 | 9.742 | 9.886 | 2,041,497 | -0.01(-0.10%) |
Sep 29, 2023 | 9.935 | 10.08 | 9.821 | 9.895 | 1,238,363 | +0.02(+0.20%) |
Sep 28, 2023 | 9.895 | 9.975 | 9.836 | 9.876 | 834,296 | +0.00(+0.00%) |
Sep 27, 2023 | 9.985 | 10.01 | 9.787 | 9.876 | 1,702,640 | -0.03(-0.30%) |
Sep 26, 2023 | 9.925 | 10.01 | 9.821 | 9.905 | 1,898,801 | -0.09(-0.89%) |
Sep 25, 2023 | 9.945 | 10.03 | 9.965 | 9.995 | 1,246,325 | -0.03(-0.30%) |
Sep 22, 2023 | 9.935 | 10.09 | 9.905 | 10.02 | 1,753,555 | +0.10(+1.00%) |
Sep 21, 2023 | 10.07 | 10.12 | 9.876 | 9.925 | 1,824,042 | -0.27(-2.62%) |
Sep 20, 2023 | 10.46 | 10.55 | 10.17 | 10.19 | 2,091,349 | -0.27(-2.56%) |
Sep 19, 2023 | 10.04 | 10.51 | 10.04 | 10.46 | 5,309,300 | +0.46(+4.55%) |
Sep 18, 2023 | 10.12 | 10.30 | 9.980 | 10.00 | 2,525,056 | -0.20(-1.94%) |
Sep 15, 2023 | 10.50 | 10.57 | 9.976 | 10.20 | 10,331,890 | -0.43(-4.01%) |
Sep 14, 2023 | 10.59 | 10.73 | 10.45 | 10.63 | 3,128,538 | +0.13(+1.23%) |
Sep 13, 2023 | 10.45 | 10.54 | 10.41 | 10.50 | 2,229,063 | +0.05(+0.47%) |
Sep 12, 2023 | 10.43 | 10.53 | 10.39 | 10.45 | 1,561,159 | +0.01(+0.09%) |
Sep 11, 2023 | 10.39 | 10.44 | 10.29 | 10.44 | 2,167,912 | +0.08(+0.77%) |
Sep 08, 2023 | 10.34 | 10.42 | 10.22 | 10.36 | 1,788,290 | +0.04(+0.38%) |
Sep 07, 2023 | 10.45 | 10.50 | 10.28 | 10.32 | 3,886,127 | -0.22(-2.07%) |
Sep 06, 2023 | 10.39 | 10.58 | 10.34 | 10.54 | 2,017,840 | +0.17(+1.62%) |
Sep 05, 2023 | 10.59 | 10.64 | 10.30 | 10.37 | 2,065,939 | -0.31(-2.86%) |