Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.60 | 10.64 | 10.45 | 10.52 | 41,495 | +0.04(+0.37%) |
Nov 29, 2023 | 10.35 | 10.67 | 10.30 | 10.48 | 106,112 | +0.19(+1.81%) |
Nov 28, 2023 | 10.33 | 10.44 | 10.27 | 10.30 | 51,065 | -0.03(-0.29%) |
Nov 27, 2023 | 10.34 | 10.47 | 10.32 | 10.33 | 28,728 | -0.11(-1.03%) |
Nov 24, 2023 | 10.41 | 10.56 | 10.39 | 10.43 | 8,538 | -0.03(-0.28%) |
Nov 22, 2023 | 10.47 | 10.59 | 10.35 | 10.46 | 26,164 | +0.12(+1.14%) |
Nov 21, 2023 | 10.31 | 10.48 | 10.31 | 10.35 | 15,878 | -0.10(-0.94%) |
Nov 20, 2023 | 10.48 | 10.61 | 10.40 | 10.44 | 34,538 | -0.06(-0.56%) |
Nov 17, 2023 | 10.35 | 10.55 | 10.26 | 10.50 | 61,620 | +0.24(+2.29%) |
Nov 16, 2023 | 10.30 | 10.30 | 10.18 | 10.27 | 23,659 | -0.01(-0.10%) |
Nov 15, 2023 | 10.29 | 10.49 | 10.28 | 10.28 | 70,923 | -0.02(-0.19%) |
Nov 14, 2023 | 10.15 | 10.61 | 9.866 | 10.30 | 100,789 | +0.41(+4.17%) |
Nov 13, 2023 | 9.856 | 9.954 | 9.729 | 9.885 | 18,235 | +0.00(+0.00%) |
Nov 10, 2023 | 9.846 | 9.954 | 9.778 | 9.885 | 24,253 | +0.07(+0.70%) |
Nov 09, 2023 | 9.944 | 10.10 | 9.699 | 9.817 | 17,790 | -0.08(-0.79%) |
Nov 08, 2023 | 10.10 | 10.10 | 9.846 | 9.895 | 22,305 | -0.15(-1.47%) |
Nov 07, 2023 | 10.12 | 10.22 | 9.984 | 10.04 | 23,966 | -0.05(-0.49%) |
Nov 06, 2023 | 10.12 | 10.18 | 9.985 | 10.09 | 17,727 | -0.02(-0.19%) |
Nov 03, 2023 | 10.19 | 10.19 | 9.951 | 10.11 | 43,812 | +0.11(+1.07%) |
Nov 02, 2023 | 9.849 | 10.13 | 9.703 | 10.00 | 25,793 | +0.31(+3.20%) |
Nov 01, 2023 | 9.635 | 9.820 | 9.548 | 9.694 | 17,377 | +0.04(+0.40%) |
Oct 31, 2023 | 9.519 | 9.829 | 9.519 | 9.655 | 32,072 | +0.14(+1.43%) |
Oct 30, 2023 | 9.402 | 9.655 | 9.325 | 9.519 | 33,504 | +0.19(+2.08%) |
Oct 27, 2023 | 9.412 | 9.499 | 9.179 | 9.325 | 33,888 | -0.04(-0.41%) |
Oct 26, 2023 | 9.461 | 9.694 | 9.325 | 9.364 | 27,517 | +0.16(+1.69%) |
Oct 25, 2023 | 9.218 | 9.344 | 9.102 | 9.208 | 27,965 | -0.10(-1.04%) |
Oct 24, 2023 | 9.305 | 9.383 | 9.077 | 9.305 | 26,118 | +0.02(+0.21%) |
Oct 23, 2023 | 9.383 | 9.587 | 9.267 | 9.286 | 34,341 | -0.18(-1.95%) |
Oct 20, 2023 | 9.694 | 9.694 | 9.441 | 9.470 | 33,000 | -0.20(-2.11%) |
Oct 19, 2023 | 9.664 | 9.994 | 9.635 | 9.674 | 29,860 | +0.05(+0.50%) |
Oct 18, 2023 | 9.713 | 9.781 | 9.519 | 9.626 | 24,546 | -0.13(-1.29%) |
Oct 17, 2023 | 9.732 | 10.05 | 9.732 | 9.752 | 40,011 | +0.07(+0.70%) |
Oct 16, 2023 | 9.664 | 9.859 | 9.660 | 9.684 | 34,524 | +0.13(+1.32%) |
Oct 13, 2023 | 9.791 | 9.791 | 9.548 | 9.558 | 32,761 | -0.15(-1.50%) |
Oct 12, 2023 | 9.761 | 9.781 | 9.664 | 9.703 | 35,471 | -0.12(-1.19%) |
Oct 11, 2023 | 9.703 | 9.888 | 9.650 | 9.820 | 53,456 | +0.14(+1.40%) |
Oct 10, 2023 | 9.664 | 9.810 | 9.645 | 9.684 | 40,793 | +0.02(+0.20%) |
Oct 09, 2023 | 9.626 | 9.742 | 9.626 | 9.664 | 22,951 | -0.01(-0.10%) |
Oct 06, 2023 | 9.732 | 9.732 | 9.616 | 9.674 | 27,405 | -0.01(-0.15%) |
Oct 05, 2023 | 9.548 | 9.713 | 9.529 | 9.689 | 39,761 | +0.14(+1.47%) |
Oct 04, 2023 | 9.655 | 9.655 | 9.412 | 9.548 | 34,392 | +0.04(+0.41%) |
Oct 03, 2023 | 9.597 | 9.752 | 9.441 | 9.509 | 37,124 | -0.11(-1.11%) |
Oct 02, 2023 | 9.635 | 9.907 | 9.587 | 9.616 | 46,298 | -0.08(-0.85%) |
Sep 29, 2023 | 9.548 | 9.839 | 9.500 | 9.698 | 222,747 | +0.15(+1.58%) |
Sep 28, 2023 | 9.499 | 9.645 | 9.470 | 9.548 | 39,350 | +0.10(+1.03%) |
Sep 27, 2023 | 9.587 | 9.587 | 9.412 | 9.451 | 30,395 | -0.02(-0.20%) |
Sep 26, 2023 | 9.524 | 9.524 | 9.383 | 9.470 | 77,604 | +0.03(+0.31%) |
Sep 25, 2023 | 9.412 | 9.470 | 9.296 | 9.441 | 75,509 | -0.03(-0.31%) |
Sep 22, 2023 | 9.509 | 9.616 | 9.412 | 9.470 | 98,847 | -0.04(-0.41%) |
Sep 21, 2023 | 9.441 | 9.597 | 9.373 | 9.509 | 109,298 | -0.01(-0.15%) |
Sep 20, 2023 | 9.645 | 9.703 | 9.461 | 9.524 | 132,397 | -0.07(-0.76%) |
Sep 19, 2023 | 9.674 | 9.897 | 9.461 | 9.597 | 147,609 | -0.03(-0.30%) |
Sep 18, 2023 | 9.888 | 9.888 | 9.548 | 9.626 | 54,454 | -0.19(-1.98%) |
Sep 15, 2023 | 9.956 | 10.07 | 9.742 | 9.820 | 109,914 | -0.16(-1.65%) |
Sep 14, 2023 | 9.849 | 10.01 | 9.849 | 9.985 | 18,396 | +0.15(+1.48%) |
Sep 13, 2023 | 9.820 | 9.917 | 9.752 | 9.839 | 23,071 | -0.04(-0.39%) |
Sep 12, 2023 | 9.897 | 9.926 | 9.810 | 9.878 | 21,226 | +0.00(+0.00%) |
Sep 11, 2023 | 10.04 | 10.12 | 9.761 | 9.878 | 98,405 | -0.06(-0.59%) |
Sep 08, 2023 | 9.907 | 10.07 | 9.852 | 9.936 | 14,475 | +0.05(+0.49%) |
Sep 07, 2023 | 9.917 | 10.00 | 9.757 | 9.888 | 122,583 | -0.06(-0.59%) |
Sep 06, 2023 | 10.04 | 10.16 | 9.859 | 9.946 | 30,588 | -0.15(-1.44%) |
Sep 05, 2023 | 10.24 | 10.25 | 10.02 | 10.09 | 37,309 | -0.14(-1.33%) |