Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.85 | 10.91 | 10.83 | 10.90 | 7,167,027 | +0.05(+0.45%) |
Nov 29, 2023 | 10.78 | 10.86 | 10.78 | 10.85 | 3,932,639 | +0.11(+0.99%) |
Nov 28, 2023 | 10.69 | 10.76 | 10.68 | 10.74 | 10,714,206 | +0.04(+0.36%) |
Nov 27, 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 4,327,003 | +0.10(+0.91%) |
Nov 24, 2023 | 10.61 | 10.62 | 10.58 | 10.60 | 1,541,879 | +0.00(+0.00%) |
Nov 22, 2023 | 10.68 | 10.70 | 10.52 | 10.60 | 12,162,295 | -0.07(-0.64%) |
Nov 21, 2023 | 10.69 | 10.72 | 10.62 | 10.67 | 6,182,107 | -0.04(-0.36%) |
Nov 20, 2023 | 10.71 | 10.73 | 10.69 | 10.71 | 4,723,449 | +0.01(+0.09%) |
Nov 17, 2023 | 10.73 | 10.76 | 10.70 | 10.70 | 5,336,178 | +0.00(+0.00%) |
Nov 16, 2023 | 10.66 | 10.71 | 10.65 | 10.70 | 6,396,132 | +0.05(+0.45%) |
Nov 15, 2023 | 10.65 | 10.69 | 10.62 | 10.65 | 3,464,684 | -0.03(-0.27%) |
Nov 14, 2023 | 10.63 | 10.77 | 10.63 | 10.68 | 6,905,029 | +0.18(+1.75%) |
Nov 13, 2023 | 10.43 | 10.52 | 10.37 | 10.50 | 4,671,751 | +0.05(+0.46%) |
Nov 10, 2023 | 10.43 | 10.47 | 10.39 | 10.45 | 4,829,824 | +0.08(+0.74%) |
Nov 09, 2023 | 10.54 | 10.55 | 10.37 | 10.37 | 4,962,400 | -0.14(-1.38%) |
Nov 08, 2023 | 10.54 | 10.57 | 10.50 | 10.52 | 4,441,901 | +0.01(+0.09%) |
Nov 07, 2023 | 10.56 | 10.58 | 10.49 | 10.51 | 5,112,603 | -0.03(-0.28%) |
Nov 06, 2023 | 10.57 | 10.60 | 10.51 | 10.54 | 5,884,755 | -0.03(-0.27%) |
Nov 03, 2023 | 10.53 | 10.61 | 10.50 | 10.57 | 6,774,318 | +0.16(+1.58%) |
Nov 02, 2023 | 10.28 | 10.43 | 10.27 | 10.40 | 6,494,279 | +0.26(+2.57%) |
Nov 01, 2023 | 9.929 | 10.15 | 9.929 | 10.14 | 5,418,729 | +0.22(+2.24%) |
Oct 31, 2023 | 9.891 | 9.939 | 9.891 | 9.920 | 4,802,764 | +0.06(+0.59%) |
Oct 30, 2023 | 9.862 | 9.910 | 9.833 | 9.862 | 3,317,349 | +0.01(+0.10%) |
Oct 27, 2023 | 9.958 | 9.968 | 9.843 | 9.852 | 3,875,907 | -0.08(-0.78%) |
Oct 26, 2023 | 9.929 | 9.982 | 9.910 | 9.929 | 5,387,019 | +0.00(+0.00%) |
Oct 25, 2023 | 9.987 | 10.01 | 9.920 | 9.929 | 5,242,097 | -0.12(-1.15%) |
Oct 24, 2023 | 9.920 | 10.05 | 9.900 | 10.05 | 5,824,196 | +0.15(+1.56%) |
Oct 23, 2023 | 9.843 | 9.910 | 9.828 | 9.891 | 7,612,365 | -0.01(-0.14%) |
Oct 20, 2023 | 9.828 | 9.904 | 9.717 | 9.904 | 7,103,749 | +0.11(+1.08%) |
Oct 19, 2023 | 9.914 | 9.962 | 9.789 | 9.799 | 7,365,479 | -0.12(-1.26%) |
Oct 18, 2023 | 9.933 | 9.952 | 9.866 | 9.924 | 6,273,071 | -0.04(-0.39%) |
Oct 17, 2023 | 9.981 | 10.04 | 9.933 | 9.962 | 6,448,410 | -0.08(-0.76%) |
Oct 16, 2023 | 10.05 | 10.07 | 9.962 | 10.04 | 5,844,322 | +0.02(+0.19%) |
Oct 13, 2023 | 10.13 | 10.18 | 10.01 | 10.02 | 4,941,645 | -0.08(-0.76%) |
Oct 12, 2023 | 10.20 | 10.21 | 10.08 | 10.10 | 6,092,369 | -0.11(-1.03%) |
Oct 11, 2023 | 10.21 | 10.26 | 10.17 | 10.20 | 9,160,910 | +0.04(+0.38%) |
Oct 10, 2023 | 10.10 | 10.22 | 10.10 | 10.16 | 6,514,259 | +0.03(+0.28%) |
Oct 09, 2023 | 10.05 | 10.16 | 10.03 | 10.13 | 6,090,733 | +0.09(+0.86%) |
Oct 06, 2023 | 10.00 | 10.12 | 9.962 | 10.05 | 7,991,202 | -0.06(-0.57%) |
Oct 05, 2023 | 10.12 | 10.15 | 10.09 | 10.11 | 4,752,421 | -0.01(-0.09%) |
Oct 04, 2023 | 10.17 | 10.23 | 10.10 | 10.12 | 5,851,213 | -0.02(-0.19%) |
Oct 03, 2023 | 10.32 | 10.32 | 10.08 | 10.13 | 7,849,964 | -0.22(-2.13%) |
Oct 02, 2023 | 10.44 | 10.49 | 10.34 | 10.36 | 5,923,456 | -0.14(-1.37%) |
Sep 29, 2023 | 10.54 | 10.59 | 10.48 | 10.50 | 4,500,486 | -0.01(-0.09%) |
Sep 28, 2023 | 10.43 | 10.51 | 10.39 | 10.51 | 5,317,172 | +0.04(+0.37%) |
Sep 27, 2023 | 10.50 | 10.52 | 10.39 | 10.47 | 3,603,648 | -0.01(-0.09%) |
Sep 26, 2023 | 10.54 | 10.56 | 10.44 | 10.48 | 3,046,798 | -0.08(-0.73%) |
Sep 25, 2023 | 10.52 | 10.57 | 10.53 | 10.56 | 3,177,369 | -0.02(-0.18%) |
Sep 22, 2023 | 10.61 | 10.61 | 10.55 | 10.58 | 3,539,079 | +0.04(+0.36%) |
Sep 21, 2023 | 10.63 | 10.63 | 10.51 | 10.54 | 4,421,751 | -0.16(-1.52%) |
Sep 20, 2023 | 10.74 | 10.79 | 10.69 | 10.70 | 2,390,215 | -0.03(-0.27%) |
Sep 19, 2023 | 10.66 | 10.73 | 10.66 | 10.73 | 3,551,913 | +0.04(+0.36%) |
Sep 18, 2023 | 10.65 | 10.71 | 10.62 | 10.69 | 2,827,852 | +0.04(+0.33%) |
Sep 15, 2023 | 10.66 | 10.67 | 10.62 | 10.66 | 2,632,765 | +0.00(+0.00%) |
Sep 14, 2023 | 10.65 | 10.67 | 10.63 | 10.66 | 2,648,481 | +0.05(+0.45%) |
Sep 13, 2023 | 10.59 | 10.62 | 10.57 | 10.61 | 1,888,318 | +0.02(+0.18%) |
Sep 12, 2023 | 10.60 | 10.60 | 10.57 | 10.59 | 1,181,748 | +0.00(+0.00%) |
Sep 11, 2023 | 10.63 | 10.65 | 10.58 | 10.59 | 2,045,353 | -0.03(-0.27%) |
Sep 08, 2023 | 10.60 | 10.66 | 10.59 | 10.62 | 2,352,247 | +0.04(+0.36%) |
Sep 07, 2023 | 10.59 | 10.63 | 10.56 | 10.58 | 2,331,257 | -0.02(-0.18%) |
Sep 06, 2023 | 10.63 | 10.63 | 10.56 | 10.60 | 2,232,234 | -0.03(-0.27%) |
Sep 05, 2023 | 10.66 | 10.67 | 10.60 | 10.63 | 2,188,594 | -0.05(-0.45%) |