Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.77 | 12.65 | 11.74 | 12.33 | 86,594 | +0.41(+3.45%) |
Nov 29, 2023 | 11.93 | 11.93 | 11.55 | 11.92 | 42,010 | +0.33(+2.80%) |
Nov 28, 2023 | 11.77 | 11.85 | 11.39 | 11.60 | 24,968 | -0.11(-0.98%) |
Nov 27, 2023 | 11.57 | 11.81 | 11.57 | 11.71 | 17,723 | +0.14(+1.24%) |
Nov 24, 2023 | 11.29 | 11.74 | 11.29 | 11.57 | 9,652 | +0.11(+1.00%) |
Nov 22, 2023 | 11.12 | 11.55 | 11.12 | 11.45 | 33,632 | +0.19(+1.70%) |
Nov 21, 2023 | 11.23 | 11.31 | 10.92 | 11.26 | 26,645 | +0.07(+0.60%) |
Nov 20, 2023 | 10.95 | 11.20 | 10.94 | 11.19 | 21,280 | +0.19(+1.74%) |
Nov 17, 2023 | 11.18 | 11.18 | 10.91 | 11.00 | 14,444 | -0.08(-0.69%) |
Nov 16, 2023 | 11.31 | 11.31 | 11.02 | 11.08 | 13,080 | -0.34(-3.01%) |
Nov 15, 2023 | 11.43 | 11.55 | 11.37 | 11.42 | 14,618 | +0.11(+1.02%) |
Nov 14, 2023 | 11.25 | 11.44 | 11.18 | 11.31 | 12,628 | -0.06(-0.51%) |
Nov 13, 2023 | 11.14 | 11.44 | 11.01 | 11.37 | 21,514 | +0.17(+1.54%) |
Nov 10, 2023 | 11.12 | 11.26 | 10.95 | 11.19 | 21,134 | +0.11(+0.95%) |
Nov 09, 2023 | 11.21 | 11.21 | 10.92 | 11.09 | 20,339 | -0.04(-0.34%) |
Nov 08, 2023 | 11.18 | 11.37 | 11.01 | 11.13 | 15,599 | -0.03(-0.26%) |
Nov 07, 2023 | 11.01 | 11.33 | 11.01 | 11.16 | 15,206 | +0.02(+0.17%) |
Nov 06, 2023 | 11.04 | 11.38 | 10.97 | 11.14 | 24,185 | +0.00(+0.00%) |
Nov 03, 2023 | 11.17 | 11.89 | 11.14 | 11.14 | 45,741 | -0.74(-6.20%) |
Nov 02, 2023 | 11.52 | 11.87 | 11.52 | 11.87 | 5,609 | +0.40(+3.50%) |
Nov 01, 2023 | 11.06 | 11.57 | 10.91 | 11.47 | 19,448 | +0.23(+2.04%) |
Oct 31, 2023 | 11.04 | 11.37 | 10.72 | 11.24 | 29,769 | +0.13(+1.20%) |
Oct 30, 2023 | 11.20 | 11.36 | 10.88 | 11.11 | 27,532 | +0.07(+0.61%) |
Oct 27, 2023 | 10.99 | 11.20 | 10.71 | 11.04 | 30,576 | +0.09(+0.79%) |
Oct 26, 2023 | 10.95 | 11.24 | 10.58 | 10.95 | 26,209 | +0.02(+0.17%) |
Oct 25, 2023 | 10.90 | 11.04 | 10.57 | 10.94 | 21,625 | +0.05(+0.44%) |
Oct 24, 2023 | 10.89 | 11.05 | 10.73 | 10.89 | 10,734 | -0.14(-1.30%) |
Oct 23, 2023 | 11.38 | 11.39 | 10.89 | 11.03 | 8,212 | -0.02(-0.17%) |
Oct 20, 2023 | 11.19 | 11.23 | 10.82 | 11.05 | 20,413 | +0.03(+0.26%) |
Oct 19, 2023 | 10.80 | 11.07 | 10.80 | 11.02 | 8,193 | +0.22(+2.06%) |
Oct 18, 2023 | 10.87 | 11.85 | 10.67 | 10.80 | 35,472 | +0.12(+1.15%) |
Oct 17, 2023 | 10.56 | 11.13 | 10.56 | 10.68 | 41,382 | -0.01(-0.09%) |
Oct 16, 2023 | 10.67 | 10.89 | 10.61 | 10.69 | 31,834 | -0.15(-1.39%) |
Oct 13, 2023 | 10.94 | 11.14 | 10.70 | 10.84 | 21,559 | -0.08(-0.69%) |
Oct 12, 2023 | 10.70 | 10.95 | 10.55 | 10.91 | 34,066 | +0.36(+3.39%) |
Oct 11, 2023 | 11.21 | 11.45 | 10.55 | 10.55 | 53,822 | -0.65(-5.80%) |
Oct 10, 2023 | 11.24 | 11.49 | 10.79 | 11.20 | 13,236 | +0.01(+0.08%) |
Oct 09, 2023 | 10.76 | 11.20 | 10.67 | 11.19 | 22,778 | +0.50(+4.67%) |
Oct 06, 2023 | 10.70 | 10.97 | 10.65 | 10.70 | 18,831 | -0.04(-0.35%) |
Oct 05, 2023 | 10.71 | 10.79 | 10.51 | 10.73 | 64,458 | -0.05(-0.44%) |
Oct 04, 2023 | 10.60 | 10.93 | 10.58 | 10.78 | 58,527 | -0.13(-1.21%) |
Oct 03, 2023 | 11.35 | 11.35 | 10.91 | 10.91 | 17,445 | -0.55(-4.77%) |
Oct 02, 2023 | 11.40 | 11.58 | 11.29 | 11.46 | 6,283 | +0.12(+1.08%) |
Sep 29, 2023 | 11.52 | 11.58 | 11.24 | 11.34 | 35,225 | -0.14(-1.23%) |
Sep 28, 2023 | 11.93 | 11.93 | 11.40 | 11.48 | 25,786 | -0.59(-4.92%) |
Sep 27, 2023 | 12.94 | 12.94 | 11.94 | 12.07 | 13,865 | -0.14(-1.16%) |
Sep 26, 2023 | 12.75 | 12.90 | 12.11 | 12.21 | 17,248 | -0.09(-0.77%) |
Sep 25, 2023 | 12.20 | 12.55 | 12.11 | 12.31 | 50,347 | -0.03(-0.23%) |
Sep 22, 2023 | 11.74 | 13.19 | 11.62 | 12.34 | 250,467 | +0.73(+6.25%) |
Sep 21, 2023 | 11.93 | 12.05 | 11.57 | 11.61 | 18,854 | -0.34(-2.84%) |
Sep 20, 2023 | 11.57 | 12.11 | 11.57 | 11.95 | 43,499 | +0.35(+3.01%) |
Sep 19, 2023 | 11.34 | 11.75 | 11.18 | 11.60 | 20,212 | +0.36(+3.19%) |
Sep 18, 2023 | 11.09 | 11.34 | 11.09 | 11.24 | 10,051 | +0.03(+0.25%) |
Sep 15, 2023 | 11.17 | 11.41 | 11.01 | 11.21 | 68,973 | +0.03(+0.25%) |
Sep 14, 2023 | 11.19 | 11.40 | 10.99 | 11.19 | 23,264 | +0.05(+0.42%) |
Sep 13, 2023 | 11.41 | 11.41 | 11.08 | 11.14 | 13,954 | -0.18(-1.58%) |
Sep 12, 2023 | 10.98 | 11.37 | 10.87 | 11.32 | 27,460 | +0.33(+3.00%) |
Sep 11, 2023 | 11.01 | 11.25 | 10.94 | 10.99 | 16,939 | -0.03(-0.26%) |
Sep 08, 2023 | 11.47 | 11.50 | 10.94 | 11.02 | 31,864 | -0.14(-1.27%) |
Sep 07, 2023 | 11.13 | 11.35 | 10.99 | 11.16 | 13,903 | +0.05(+0.42%) |
Sep 06, 2023 | 11.21 | 11.32 | 10.66 | 11.11 | 103,180 | -0.03(-0.25%) |
Sep 05, 2023 | 11.09 | 11.36 | 11.03 | 11.14 | 17,453 | -0.07(-0.59%) |