Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.63 | 11.93 | 11.42 | 11.53 | 1,876,391 | -0.01(-0.09%) |
Nov 29, 2023 | 11.22 | 11.59 | 11.15 | 11.54 | 1,895,775 | +0.65(+6.01%) |
Nov 28, 2023 | 10.57 | 10.95 | 10.33 | 10.89 | 1,577,811 | +0.28(+2.60%) |
Nov 27, 2023 | 10.59 | 10.83 | 10.53 | 10.61 | 1,160,527 | +0.01(+0.09%) |
Nov 24, 2023 | 10.44 | 10.64 | 10.34 | 10.60 | 508,011 | +0.12(+1.13%) |
Nov 22, 2023 | 10.68 | 10.68 | 10.45 | 10.48 | 729,393 | -0.04(-0.37%) |
Nov 21, 2023 | 10.35 | 10.68 | 10.25 | 10.52 | 1,227,718 | +0.12(+1.14%) |
Nov 20, 2023 | 10.23 | 10.53 | 10.07 | 10.40 | 1,094,295 | +0.11(+1.05%) |
Nov 17, 2023 | 9.998 | 10.45 | 9.781 | 10.29 | 1,484,546 | +0.50(+5.14%) |
Nov 16, 2023 | 10.57 | 10.57 | 9.668 | 9.791 | 1,309,384 | -0.99(-9.15%) |
Nov 15, 2023 | 10.41 | 10.89 | 10.41 | 10.78 | 1,065,733 | +0.44(+4.29%) |
Nov 14, 2023 | 10.27 | 10.49 | 10.22 | 10.33 | 1,056,787 | +0.55(+5.64%) |
Nov 13, 2023 | 9.742 | 9.988 | 9.643 | 9.781 | 817,436 | -0.03(-0.30%) |
Nov 10, 2023 | 10.06 | 10.06 | 9.722 | 9.811 | 1,427,326 | -0.17(-1.68%) |
Nov 09, 2023 | 10.33 | 10.33 | 9.919 | 9.979 | 992,278 | -0.24(-2.32%) |
Nov 08, 2023 | 10.60 | 10.68 | 10.16 | 10.22 | 974,798 | -0.39(-3.72%) |
Nov 07, 2023 | 10.55 | 10.78 | 10.42 | 10.61 | 941,790 | -0.04(-0.37%) |
Nov 06, 2023 | 10.59 | 10.72 | 10.36 | 10.65 | 1,146,879 | -0.05(-0.46%) |
Nov 03, 2023 | 10.24 | 10.88 | 10.24 | 10.70 | 1,570,091 | +0.75(+7.53%) |
Nov 02, 2023 | 9.318 | 9.959 | 9.145 | 9.949 | 2,474,351 | +0.86(+9.44%) |
Nov 01, 2023 | 9.969 | 10.07 | 9.032 | 9.091 | 2,558,487 | -0.88(-8.80%) |
Oct 31, 2023 | 10.35 | 10.35 | 9.885 | 9.969 | 1,964,468 | -0.43(-4.17%) |
Oct 30, 2023 | 10.52 | 10.61 | 10.19 | 10.40 | 1,418,989 | +0.07(+0.67%) |
Oct 27, 2023 | 10.62 | 10.70 | 10.25 | 10.33 | 1,872,662 | -0.36(-3.41%) |
Oct 26, 2023 | 10.82 | 11.09 | 10.63 | 10.70 | 1,454,539 | -0.11(-1.00%) |
Oct 25, 2023 | 11.00 | 11.15 | 10.74 | 10.81 | 1,364,509 | -0.31(-2.75%) |
Oct 24, 2023 | 10.81 | 11.20 | 10.73 | 11.11 | 1,549,833 | +0.44(+4.16%) |
Oct 23, 2023 | 11.01 | 11.04 | 10.60 | 10.67 | 1,877,824 | -0.36(-3.22%) |
Oct 20, 2023 | 11.59 | 11.64 | 11.01 | 11.02 | 1,885,158 | -0.58(-5.01%) |
Oct 19, 2023 | 11.89 | 11.99 | 11.52 | 11.61 | 1,517,098 | -0.33(-2.73%) |
Oct 18, 2023 | 12.09 | 12.10 | 11.76 | 11.93 | 1,022,537 | -0.36(-2.97%) |
Oct 17, 2023 | 11.93 | 12.66 | 11.93 | 12.30 | 1,237,466 | +0.28(+2.30%) |
Oct 16, 2023 | 11.71 | 12.13 | 11.71 | 12.02 | 1,115,306 | +0.44(+3.83%) |
Oct 13, 2023 | 11.65 | 11.90 | 11.42 | 11.58 | 1,147,311 | -0.06(-0.51%) |
Oct 12, 2023 | 12.54 | 12.54 | 11.45 | 11.64 | 1,918,824 | -0.90(-7.16%) |
Oct 11, 2023 | 12.46 | 12.55 | 12.15 | 12.53 | 903,510 | -0.02(-0.16%) |
Oct 10, 2023 | 12.03 | 12.61 | 12.03 | 12.55 | 1,386,104 | +0.57(+4.77%) |
Oct 09, 2023 | 11.60 | 12.13 | 11.57 | 11.98 | 1,122,512 | +0.21(+1.76%) |
Oct 06, 2023 | 11.67 | 11.97 | 11.47 | 11.77 | 1,317,914 | -0.04(-0.33%) |
Oct 05, 2023 | 12.20 | 12.39 | 11.66 | 11.81 | 1,680,066 | -0.61(-4.92%) |
Oct 04, 2023 | 12.42 | 12.73 | 12.13 | 12.42 | 1,127,970 | -0.03(-0.24%) |
Oct 03, 2023 | 12.94 | 12.98 | 12.25 | 12.45 | 1,868,243 | -0.16(-1.25%) |
Oct 02, 2023 | 12.38 | 12.67 | 12.31 | 12.61 | 1,082,206 | +0.18(+1.43%) |
Sep 29, 2023 | 12.55 | 12.85 | 12.40 | 12.43 | 1,099,905 | +0.00(+0.00%) |
Sep 28, 2023 | 11.94 | 12.63 | 11.87 | 12.43 | 1,402,071 | +0.56(+4.71%) |
Sep 27, 2023 | 11.83 | 12.01 | 11.59 | 11.87 | 1,159,274 | +0.10(+0.83%) |
Sep 26, 2023 | 11.83 | 12.08 | 11.69 | 11.78 | 1,233,511 | -0.05(-0.42%) |
Sep 25, 2023 | 12.14 | 11.98 | 11.74 | 11.82 | 1,502,354 | -0.60(-4.82%) |
Sep 22, 2023 | 12.20 | 12.75 | 12.14 | 12.42 | 1,938,137 | +0.29(+2.43%) |
Sep 21, 2023 | 11.88 | 12.26 | 11.74 | 12.13 | 1,250,766 | +0.10(+0.82%) |
Sep 20, 2023 | 12.07 | 12.29 | 11.97 | 12.03 | 1,422,604 | +0.04(+0.33%) |
Sep 19, 2023 | 11.74 | 12.08 | 11.62 | 11.99 | 1,319,938 | +0.27(+2.26%) |
Sep 18, 2023 | 11.76 | 11.82 | 11.44 | 11.73 | 1,557,299 | -0.11(-0.91%) |
Sep 15, 2023 | 11.85 | 11.91 | 11.54 | 11.83 | 3,287,628 | -0.14(-1.15%) |
Sep 14, 2023 | 11.53 | 12.09 | 11.53 | 11.97 | 1,616,150 | +0.47(+4.10%) |
Sep 13, 2023 | 11.86 | 11.90 | 11.45 | 11.50 | 1,806,792 | -0.36(-3.06%) |
Sep 12, 2023 | 11.98 | 12.20 | 11.81 | 11.86 | 1,676,488 | -0.20(-1.63%) |
Sep 11, 2023 | 11.93 | 12.30 | 11.77 | 12.06 | 1,919,514 | +0.27(+2.25%) |
Sep 08, 2023 | 12.52 | 12.52 | 11.34 | 11.80 | 3,942,397 | -0.64(-5.13%) |
Sep 07, 2023 | 13.10 | 13.20 | 11.56 | 12.43 | 7,192,049 | +2.24(+21.97%) |
Sep 06, 2023 | 10.45 | 10.61 | 10.17 | 10.19 | 1,864,515 | -0.23(-2.17%) |
Sep 05, 2023 | 10.74 | 10.86 | 10.37 | 10.42 | 1,948,397 | -0.55(-5.01%) |