Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.74 | 10.84 | 10.70 | 10.76 | 800,015 | +0.02(+0.18%) |
Nov 29, 2023 | 10.63 | 10.81 | 10.63 | 10.74 | 1,099,587 | +0.26(+2.47%) |
Nov 28, 2023 | 10.52 | 10.52 | 10.42 | 10.48 | 1,303,954 | -0.07(-0.64%) |
Nov 27, 2023 | 10.57 | 10.62 | 10.48 | 10.55 | 807,121 | -0.06(-0.54%) |
Nov 24, 2023 | 10.60 | 10.77 | 10.56 | 10.61 | 287,977 | +0.04(+0.36%) |
Nov 22, 2023 | 10.65 | 10.69 | 10.55 | 10.57 | 433,666 | +0.03(+0.27%) |
Nov 21, 2023 | 10.60 | 10.65 | 10.54 | 10.54 | 292,099 | -0.10(-0.90%) |
Nov 20, 2023 | 10.62 | 10.74 | 10.55 | 10.64 | 718,710 | +0.06(+0.55%) |
Nov 17, 2023 | 10.56 | 10.64 | 10.40 | 10.58 | 991,643 | +0.16(+1.57%) |
Nov 16, 2023 | 10.94 | 10.95 | 10.41 | 10.42 | 807,888 | -0.53(-4.83%) |
Nov 15, 2023 | 10.70 | 10.95 | 10.61 | 10.94 | 1,095,504 | +0.14(+1.33%) |
Nov 14, 2023 | 10.32 | 10.81 | 10.28 | 10.80 | 1,364,046 | +0.82(+8.17%) |
Nov 13, 2023 | 9.956 | 10.01 | 9.927 | 9.985 | 224,916 | -0.05(-0.48%) |
Nov 10, 2023 | 10.02 | 10.07 | 9.937 | 10.03 | 370,965 | +0.10(+0.97%) |
Nov 09, 2023 | 10.10 | 10.12 | 9.889 | 9.937 | 504,264 | -0.07(-0.67%) |
Nov 08, 2023 | 10.08 | 10.10 | 9.961 | 10.00 | 635,795 | -0.09(-0.86%) |
Nov 07, 2023 | 10.05 | 10.10 | 9.956 | 10.09 | 329,546 | +0.01(+0.10%) |
Nov 06, 2023 | 10.22 | 10.24 | 10.06 | 10.08 | 363,910 | -0.13(-1.32%) |
Nov 03, 2023 | 10.24 | 10.35 | 10.16 | 10.22 | 585,890 | +0.13(+1.33%) |
Nov 02, 2023 | 9.898 | 10.09 | 9.898 | 10.08 | 729,962 | +0.25(+2.54%) |
Nov 01, 2023 | 9.716 | 9.845 | 9.572 | 9.831 | 731,082 | +0.12(+1.29%) |
Oct 31, 2023 | 9.658 | 9.793 | 9.485 | 9.706 | 1,265,243 | +0.14(+1.51%) |
Oct 30, 2023 | 9.236 | 9.581 | 9.236 | 9.562 | 1,638,635 | +0.43(+4.73%) |
Oct 27, 2023 | 9.197 | 9.332 | 9.020 | 9.130 | 738,807 | -0.06(-0.63%) |
Oct 26, 2023 | 9.121 | 9.289 | 8.780 | 9.188 | 978,118 | +0.40(+4.59%) |
Oct 25, 2023 | 8.823 | 8.890 | 8.717 | 8.785 | 547,250 | -0.05(-0.54%) |
Oct 24, 2023 | 8.842 | 8.957 | 8.794 | 8.833 | 637,344 | +0.06(+0.66%) |
Oct 23, 2023 | 8.871 | 8.919 | 8.755 | 8.775 | 768,921 | -0.12(-1.40%) |
Oct 20, 2023 | 9.207 | 9.303 | 8.890 | 8.900 | 1,770,244 | -0.27(-2.93%) |
Oct 19, 2023 | 9.380 | 9.404 | 9.159 | 9.169 | 515,605 | -0.24(-2.55%) |
Oct 18, 2023 | 9.562 | 9.586 | 9.375 | 9.409 | 566,869 | -0.26(-2.68%) |
Oct 17, 2023 | 9.505 | 9.706 | 9.505 | 9.668 | 716,071 | +0.10(+1.00%) |
Oct 16, 2023 | 9.620 | 9.687 | 9.490 | 9.572 | 556,303 | +0.09(+0.91%) |
Oct 13, 2023 | 9.821 | 9.821 | 9.481 | 9.485 | 377,465 | -0.24(-2.47%) |
Oct 12, 2023 | 9.870 | 9.870 | 9.687 | 9.725 | 525,273 | -0.17(-1.75%) |
Oct 11, 2023 | 9.697 | 9.908 | 9.697 | 9.898 | 459,549 | +0.26(+2.69%) |
Oct 10, 2023 | 9.533 | 9.682 | 9.476 | 9.639 | 646,075 | +0.09(+0.90%) |
Oct 09, 2023 | 9.303 | 9.581 | 9.274 | 9.553 | 475,161 | +0.22(+2.37%) |
Oct 06, 2023 | 9.409 | 9.505 | 9.298 | 9.332 | 1,774,708 | -0.17(-1.82%) |
Oct 05, 2023 | 9.245 | 9.577 | 9.236 | 9.505 | 661,792 | +0.20(+2.17%) |
Oct 04, 2023 | 9.332 | 9.399 | 9.125 | 9.303 | 610,754 | -0.04(-0.41%) |
Oct 03, 2023 | 9.466 | 9.514 | 9.222 | 9.341 | 507,081 | -0.18(-1.92%) |
Oct 02, 2023 | 9.793 | 9.812 | 9.485 | 9.524 | 575,201 | -0.33(-3.31%) |
Sep 29, 2023 | 9.927 | 9.985 | 9.821 | 9.850 | 525,832 | +0.00(+0.00%) |
Sep 28, 2023 | 9.668 | 9.898 | 9.644 | 9.850 | 527,715 | +0.23(+2.40%) |
Sep 27, 2023 | 9.779 | 9.817 | 9.572 | 9.620 | 789,649 | -0.11(-1.16%) |
Sep 26, 2023 | 9.836 | 9.953 | 9.723 | 9.732 | 615,514 | -0.19(-1.89%) |
Sep 25, 2023 | 9.836 | 9.958 | 9.901 | 9.920 | 599,874 | -0.01(-0.09%) |
Sep 22, 2023 | 9.817 | 9.967 | 9.761 | 9.930 | 687,664 | +0.16(+1.63%) |
Sep 21, 2023 | 10.06 | 10.06 | 9.742 | 9.770 | 488,421 | -0.35(-3.43%) |
Sep 20, 2023 | 10.23 | 10.27 | 10.12 | 10.12 | 429,382 | -0.01(-0.09%) |
Sep 19, 2023 | 10.17 | 10.30 | 10.10 | 10.13 | 401,676 | -0.03(-0.28%) |
Sep 18, 2023 | 10.24 | 10.26 | 10.13 | 10.15 | 499,301 | -0.07(-0.64%) |
Sep 15, 2023 | 10.11 | 10.23 | 10.07 | 10.22 | 783,529 | +0.03(+0.28%) |
Sep 14, 2023 | 10.21 | 10.26 | 10.17 | 10.19 | 390,817 | +0.10(+1.02%) |
Sep 13, 2023 | 10.17 | 10.23 | 10.07 | 10.09 | 521,439 | -0.11(-1.10%) |
Sep 12, 2023 | 10.26 | 10.35 | 10.16 | 10.20 | 312,173 | -0.09(-0.91%) |
Sep 11, 2023 | 10.29 | 10.34 | 10.24 | 10.30 | 348,436 | +0.08(+0.73%) |
Sep 08, 2023 | 10.16 | 10.30 | 10.11 | 10.22 | 267,917 | +0.07(+0.65%) |
Sep 07, 2023 | 9.986 | 10.22 | 9.986 | 10.15 | 562,099 | +0.17(+1.69%) |
Sep 06, 2023 | 10.01 | 10.07 | 9.930 | 9.986 | 362,859 | -0.03(-0.28%) |
Sep 05, 2023 | 10.29 | 10.32 | 10.01 | 10.01 | 431,023 | -0.31(-3.00%) |