Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.91 | 10.91 | 10.50 | 10.64 | 132,654 | -0.22(-1.98%) |
Nov 29, 2023 | 11.17 | 11.34 | 10.83 | 10.86 | 64,310 | -0.16(-1.44%) |
Nov 28, 2023 | 10.45 | 11.02 | 10.32 | 11.02 | 80,705 | +0.58(+5.59%) |
Nov 27, 2023 | 10.48 | 10.48 | 10.24 | 10.43 | 44,678 | +0.03(+0.33%) |
Nov 24, 2023 | 10.42 | 10.56 | 10.33 | 10.40 | 16,676 | +0.07(+0.68%) |
Nov 22, 2023 | 10.81 | 10.83 | 10.19 | 10.33 | 140,014 | -0.40(-3.74%) |
Nov 21, 2023 | 10.32 | 10.85 | 10.32 | 10.73 | 38,355 | +0.31(+3.01%) |
Nov 20, 2023 | 10.37 | 10.49 | 10.22 | 10.42 | 30,526 | +0.06(+0.59%) |
Nov 17, 2023 | 10.21 | 10.50 | 9.941 | 10.36 | 73,282 | +0.04(+0.43%) |
Nov 16, 2023 | 10.63 | 10.72 | 10.19 | 10.31 | 126,563 | -0.53(-4.91%) |
Nov 15, 2023 | 10.63 | 11.03 | 10.50 | 10.84 | 78,757 | +0.34(+3.19%) |
Nov 14, 2023 | 10.39 | 10.56 | 10.22 | 10.51 | 177,105 | +0.73(+7.45%) |
Nov 13, 2023 | 9.349 | 9.837 | 9.178 | 9.780 | 52,504 | +0.49(+5.30%) |
Nov 10, 2023 | 8.994 | 9.299 | 8.887 | 9.287 | 27,473 | +0.24(+2.64%) |
Nov 09, 2023 | 9.596 | 9.596 | 8.893 | 9.048 | 76,160 | -0.67(-6.94%) |
Nov 08, 2023 | 9.786 | 9.786 | 9.489 | 9.723 | 32,520 | -0.01(-0.06%) |
Nov 07, 2023 | 9.508 | 9.761 | 9.393 | 9.728 | 87,964 | +0.15(+1.58%) |
Nov 06, 2023 | 9.843 | 9.932 | 9.362 | 9.577 | 51,841 | -0.02(-0.22%) |
Nov 03, 2023 | 9.685 | 9.944 | 9.530 | 9.598 | 356,101 | +0.06(+0.62%) |
Nov 02, 2023 | 9.280 | 9.546 | 9.165 | 9.539 | 105,548 | +0.70(+7.89%) |
Nov 01, 2023 | 8.703 | 8.855 | 8.456 | 8.841 | 49,061 | +0.26(+3.01%) |
Oct 31, 2023 | 8.323 | 8.665 | 8.234 | 8.583 | 51,628 | +0.18(+2.19%) |
Oct 30, 2023 | 9.020 | 9.105 | 8.329 | 8.399 | 53,273 | -0.54(-6.06%) |
Oct 27, 2023 | 9.121 | 9.184 | 8.925 | 8.941 | 42,645 | +0.07(+0.82%) |
Oct 26, 2023 | 9.172 | 9.324 | 8.823 | 8.868 | 202,144 | -0.37(-3.96%) |
Oct 25, 2023 | 9.375 | 9.577 | 9.233 | 9.233 | 154,752 | -0.22(-2.37%) |
Oct 24, 2023 | 9.495 | 9.755 | 9.425 | 9.457 | 58,677 | +0.23(+2.55%) |
Oct 23, 2023 | 9.083 | 9.457 | 8.728 | 9.222 | 48,415 | +0.00(+0.00%) |
Oct 20, 2023 | 9.501 | 9.590 | 9.140 | 9.222 | 126,438 | -0.45(-4.65%) |
Oct 19, 2023 | 10.08 | 10.24 | 9.504 | 9.672 | 165,823 | -1.27(-11.63%) |
Oct 18, 2023 | 11.62 | 11.62 | 10.93 | 10.95 | 94,957 | -0.69(-5.91%) |
Oct 17, 2023 | 11.35 | 11.73 | 11.23 | 11.63 | 12,037 | +0.04(+0.30%) |
Oct 16, 2023 | 11.42 | 11.67 | 11.43 | 11.60 | 50,753 | +0.15(+1.33%) |
Oct 13, 2023 | 11.90 | 11.90 | 11.38 | 11.45 | 79,554 | -0.46(-3.83%) |
Oct 12, 2023 | 12.22 | 12.23 | 11.76 | 11.90 | 19,925 | -0.22(-1.78%) |
Oct 11, 2023 | 12.35 | 12.41 | 12.05 | 12.12 | 53,862 | -0.04(-0.31%) |
Oct 10, 2023 | 12.10 | 12.43 | 12.08 | 12.16 | 72,614 | +0.20(+1.70%) |
Oct 09, 2023 | 11.69 | 11.97 | 11.53 | 11.95 | 27,947 | -0.04(-0.32%) |
Oct 06, 2023 | 11.60 | 12.03 | 11.45 | 11.99 | 56,928 | +0.03(+0.27%) |
Oct 05, 2023 | 11.93 | 12.15 | 11.78 | 11.96 | 48,563 | -0.08(-0.68%) |
Oct 04, 2023 | 11.50 | 12.07 | 11.48 | 12.04 | 61,927 | +0.83(+7.37%) |
Oct 03, 2023 | 11.32 | 11.39 | 11.12 | 11.21 | 31,148 | -0.29(-2.50%) |
Oct 02, 2023 | 11.18 | 11.65 | 11.01 | 11.50 | 76,397 | +0.06(+0.54%) |
Sep 29, 2023 | 11.46 | 11.61 | 11.24 | 11.44 | 90,981 | +0.22(+1.98%) |
Sep 28, 2023 | 10.88 | 11.26 | 10.80 | 11.22 | 115,139 | +0.33(+3.02%) |
Sep 27, 2023 | 11.12 | 11.14 | 10.57 | 10.89 | 145,165 | -0.22(-1.94%) |
Sep 26, 2023 | 11.02 | 11.40 | 11.00 | 11.10 | 111,675 | -0.16(-1.46%) |
Sep 25, 2023 | 11.06 | 11.27 | 11.18 | 11.27 | 84,051 | +0.13(+1.14%) |
Sep 22, 2023 | 11.83 | 11.83 | 11.12 | 11.14 | 160,861 | -0.64(-5.43%) |
Sep 21, 2023 | 11.92 | 12.05 | 11.69 | 11.78 | 115,326 | -0.40(-3.28%) |
Sep 20, 2023 | 12.42 | 12.81 | 12.17 | 12.18 | 146,212 | -0.23(-1.89%) |
Sep 19, 2023 | 12.28 | 12.44 | 12.10 | 12.41 | 51,486 | +0.08(+0.62%) |
Sep 18, 2023 | 12.71 | 12.71 | 12.26 | 12.34 | 205,565 | -0.54(-4.23%) |
Sep 15, 2023 | 13.05 | 13.11 | 12.71 | 12.88 | 92,869 | -0.08(-0.64%) |
Sep 14, 2023 | 12.72 | 13.00 | 12.70 | 12.97 | 49,830 | +0.25(+1.99%) |
Sep 13, 2023 | 12.69 | 12.87 | 12.61 | 12.71 | 99,423 | +0.23(+1.83%) |
Sep 12, 2023 | 12.65 | 13.12 | 12.45 | 12.48 | 126,418 | -0.37(-2.91%) |
Sep 11, 2023 | 12.31 | 12.91 | 12.14 | 12.86 | 115,676 | +1.46(+12.84%) |
Sep 08, 2023 | 11.55 | 11.86 | 11.34 | 11.40 | 66,569 | -0.20(-1.69%) |
Sep 07, 2023 | 11.20 | 11.64 | 11.15 | 11.59 | 87,814 | -0.03(-0.27%) |
Sep 06, 2023 | 11.77 | 11.78 | 11.26 | 11.62 | 64,840 | -0.27(-2.29%) |
Sep 05, 2023 | 11.22 | 11.96 | 11.21 | 11.90 | 118,811 | +0.68(+6.10%) |