Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.65 | 10.70 | 10.62 | 10.66 | 82,663 | +0.03(+0.27%) |
Nov 29, 2023 | 10.58 | 10.71 | 10.58 | 10.63 | 288,964 | +0.15(+1.45%) |
Nov 28, 2023 | 10.37 | 10.49 | 10.29 | 10.48 | 105,962 | +0.09(+0.91%) |
Nov 27, 2023 | 10.44 | 10.44 | 10.36 | 10.39 | 126,033 | -0.07(-0.63%) |
Nov 24, 2023 | 10.47 | 10.50 | 10.43 | 10.45 | 57,912 | -0.05(-0.45%) |
Nov 22, 2023 | 10.51 | 10.54 | 10.44 | 10.50 | 70,557 | +0.05(+0.45%) |
Nov 21, 2023 | 10.47 | 10.50 | 10.44 | 10.45 | 159,988 | -0.08(-0.72%) |
Nov 20, 2023 | 10.45 | 10.56 | 10.40 | 10.53 | 182,321 | +0.06(+0.54%) |
Nov 17, 2023 | 10.46 | 10.49 | 10.38 | 10.47 | 64,707 | +0.11(+1.10%) |
Nov 16, 2023 | 10.59 | 10.62 | 10.34 | 10.36 | 120,835 | -0.25(-2.32%) |
Nov 15, 2023 | 10.49 | 10.61 | 10.44 | 10.61 | 116,086 | +0.11(+1.08%) |
Nov 14, 2023 | 10.27 | 10.50 | 10.27 | 10.49 | 155,833 | +0.53(+5.33%) |
Nov 13, 2023 | 9.895 | 9.990 | 9.838 | 9.961 | 115,257 | -0.02(-0.19%) |
Nov 10, 2023 | 9.980 | 9.987 | 9.896 | 9.980 | 79,570 | +0.09(+0.86%) |
Nov 09, 2023 | 10.16 | 10.23 | 9.866 | 9.895 | 101,416 | -0.23(-2.25%) |
Nov 08, 2023 | 10.05 | 10.12 | 9.942 | 10.12 | 75,221 | +0.06(+0.57%) |
Nov 07, 2023 | 9.971 | 10.07 | 9.895 | 10.07 | 55,444 | +0.06(+0.57%) |
Nov 06, 2023 | 10.18 | 10.18 | 9.964 | 10.01 | 99,785 | -0.15(-1.49%) |
Nov 03, 2023 | 10.16 | 10.30 | 10.14 | 10.16 | 223,848 | +0.23(+2.29%) |
Nov 02, 2023 | 9.667 | 9.933 | 9.639 | 9.933 | 223,733 | +0.38(+3.97%) |
Nov 01, 2023 | 9.336 | 9.554 | 9.235 | 9.554 | 78,690 | +0.22(+2.34%) |
Oct 31, 2023 | 9.184 | 9.383 | 9.175 | 9.336 | 113,039 | +0.24(+2.60%) |
Oct 30, 2023 | 9.080 | 9.146 | 8.947 | 9.099 | 168,314 | +0.11(+1.27%) |
Oct 27, 2023 | 9.165 | 9.231 | 8.909 | 8.985 | 159,890 | -0.09(-0.94%) |
Oct 26, 2023 | 9.004 | 9.184 | 9.004 | 9.070 | 129,669 | +0.13(+1.48%) |
Oct 25, 2023 | 9.175 | 9.203 | 8.938 | 8.938 | 355,430 | -0.31(-3.38%) |
Oct 24, 2023 | 9.203 | 9.345 | 9.177 | 9.250 | 157,880 | -0.04(-0.41%) |
Oct 23, 2023 | 9.355 | 9.383 | 9.156 | 9.288 | 141,839 | -0.11(-1.21%) |
Oct 20, 2023 | 9.487 | 9.599 | 9.402 | 9.402 | 276,289 | -0.09(-1.00%) |
Oct 19, 2023 | 9.781 | 9.800 | 9.497 | 9.497 | 198,467 | -0.31(-3.19%) |
Oct 18, 2023 | 10.02 | 10.03 | 9.791 | 9.810 | 94,127 | -0.29(-2.91%) |
Oct 17, 2023 | 10.02 | 10.12 | 10.02 | 10.10 | 81,319 | +0.01(+0.09%) |
Oct 16, 2023 | 9.971 | 10.10 | 9.914 | 10.09 | 105,803 | +0.18(+1.82%) |
Oct 13, 2023 | 10.18 | 10.18 | 9.914 | 9.914 | 91,676 | -0.18(-1.83%) |
Oct 12, 2023 | 10.31 | 10.31 | 9.999 | 10.10 | 91,916 | -0.19(-1.89%) |
Oct 11, 2023 | 10.22 | 10.29 | 10.17 | 10.29 | 108,630 | +0.17(+1.69%) |
Oct 10, 2023 | 10.05 | 10.16 | 10.05 | 10.12 | 161,738 | +0.07(+0.66%) |
Oct 09, 2023 | 9.781 | 10.07 | 9.781 | 10.06 | 165,201 | +0.22(+2.22%) |
Oct 06, 2023 | 9.753 | 9.938 | 9.742 | 9.838 | 219,507 | -0.04(-0.38%) |
Oct 05, 2023 | 9.648 | 9.904 | 9.620 | 9.876 | 119,696 | +0.18(+1.86%) |
Oct 04, 2023 | 9.838 | 9.843 | 9.516 | 9.696 | 340,893 | -0.11(-1.16%) |
Oct 03, 2023 | 10.03 | 10.05 | 9.696 | 9.810 | 416,083 | -0.33(-3.27%) |
Oct 02, 2023 | 10.43 | 10.43 | 10.07 | 10.14 | 372,859 | -0.31(-2.99%) |
Sep 29, 2023 | 10.47 | 10.61 | 10.42 | 10.45 | 213,115 | +0.04(+0.35%) |
Sep 28, 2023 | 10.33 | 10.45 | 10.22 | 10.42 | 124,039 | +0.10(+0.98%) |
Sep 27, 2023 | 10.39 | 10.45 | 10.25 | 10.32 | 156,992 | -0.03(-0.27%) |
Sep 26, 2023 | 10.53 | 10.55 | 10.34 | 10.34 | 139,326 | -0.24(-2.26%) |
Sep 25, 2023 | 10.60 | 10.64 | 10.57 | 10.58 | 80,297 | -0.09(-0.86%) |
Sep 22, 2023 | 10.62 | 10.73 | 10.56 | 10.67 | 121,844 | +0.10(+0.96%) |
Sep 21, 2023 | 10.90 | 10.90 | 10.57 | 10.57 | 235,948 | -0.41(-3.77%) |
Sep 20, 2023 | 11.15 | 11.16 | 10.98 | 10.99 | 134,806 | -0.10(-0.91%) |
Sep 19, 2023 | 11.11 | 11.24 | 11.06 | 11.09 | 53,600 | -0.03(-0.25%) |
Sep 18, 2023 | 11.20 | 11.20 | 11.10 | 11.12 | 180,048 | -0.05(-0.41%) |
Sep 15, 2023 | 11.07 | 11.16 | 11.03 | 11.16 | 232,816 | +0.07(+0.66%) |
Sep 14, 2023 | 11.04 | 11.14 | 11.03 | 11.09 | 69,738 | +0.14(+1.26%) |
Sep 13, 2023 | 10.99 | 11.00 | 10.90 | 10.95 | 117,064 | +0.02(+0.17%) |
Sep 12, 2023 | 10.97 | 11.07 | 10.93 | 10.93 | 119,350 | -0.07(-0.67%) |
Sep 11, 2023 | 10.94 | 11.03 | 10.90 | 11.01 | 143,146 | +0.12(+1.10%) |
Sep 08, 2023 | 10.85 | 10.96 | 10.84 | 10.89 | 55,986 | +0.05(+0.42%) |
Sep 07, 2023 | 10.78 | 10.90 | 10.78 | 10.84 | 77,357 | -0.02(-0.17%) |
Sep 06, 2023 | 10.94 | 10.96 | 10.82 | 10.86 | 112,487 | -0.10(-0.92%) |
Sep 05, 2023 | 11.05 | 11.08 | 10.94 | 10.96 | 90,481 | -0.10(-0.91%) |