Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.03 | 11.40 | 9.970 | 10.60 | 17,696 | +0.67(+6.77%) |
Nov 29, 2023 | 10.84 | 13.00 | 9.850 | 9.928 | 114,139 | -0.25(-2.48%) |
Nov 28, 2023 | 10.60 | 10.60 | 9.798 | 10.18 | 2,646 | +0.10(+0.99%) |
Nov 27, 2023 | 10.73 | 10.73 | 9.600 | 10.08 | 3,565 | -0.33(-3.21%) |
Nov 24, 2023 | 10.07 | 10.85 | 10.04 | 10.41 | 1,705 | +0.19(+1.90%) |
Nov 22, 2023 | 10.30 | 10.94 | 9.600 | 10.22 | 7,457 | +0.08(+0.79%) |
Nov 21, 2023 | 10.60 | 10.60 | 9.606 | 10.14 | 5,911 | -0.71(-6.56%) |
Nov 20, 2023 | 11.80 | 11.80 | 10.10 | 10.85 | 18,176 | -0.82(-7.01%) |
Nov 17, 2023 | 11.22 | 12.51 | 11.00 | 11.67 | 8,455 | -0.11(-0.95%) |
Nov 16, 2023 | 11.70 | 12.79 | 10.36 | 11.78 | 10,942 | -0.28(-2.31%) |
Nov 15, 2023 | 12.00 | 12.80 | 11.41 | 12.06 | 7,815 | +0.06(+0.50%) |
Nov 14, 2023 | 12.00 | 12.69 | 11.42 | 12.00 | 10,165 | -0.30(-2.41%) |
Nov 13, 2023 | 12.00 | 12.35 | 11.46 | 12.30 | 8,818 | +0.35(+2.90%) |
Nov 10, 2023 | 12.40 | 12.40 | 11.60 | 11.95 | 9,181 | +0.31(+2.66%) |
Nov 09, 2023 | 12.99 | 14.00 | 11.60 | 11.64 | 18,980 | -1.76(-13.13%) |
Nov 08, 2023 | 17.50 | 17.50 | 13.40 | 13.40 | 28,615 | -5.60(-29.47%) |
Nov 07, 2023 | 13.80 | 19.40 | 13.01 | 19.00 | 68,349 | +4.80(+33.80%) |
Nov 06, 2023 | 13.26 | 14.60 | 12.26 | 14.20 | 53,296 | -0.20(-1.42%) |
Nov 03, 2023 | 13.80 | 15.49 | 13.20 | 14.40 | 201,836 | -4.60(-24.19%) |
Nov 02, 2023 | 23.40 | 24.80 | 17.80 | 19.00 | 2,650,505 | +3.07(+19.27%) |
Nov 01, 2023 | 15.80 | 16.40 | 15.40 | 15.93 | 1,548 | -0.43(-2.63%) |
Oct 31, 2023 | 18.20 | 18.40 | 14.00 | 16.36 | 21,972 | +0.66(+4.22%) |
Oct 30, 2023 | 15.20 | 15.73 | 14.01 | 15.70 | 1,242 | +0.82(+5.54%) |
Oct 27, 2023 | 15.94 | 16.80 | 14.20 | 14.87 | 2,495 | -0.33(-2.14%) |
Oct 26, 2023 | 16.40 | 16.36 | 14.60 | 15.20 | 2,268 | -1.66(-9.86%) |
Oct 25, 2023 | 16.00 | 16.98 | 14.00 | 16.86 | 34,245 | -0.13(-0.75%) |
Oct 24, 2023 | 16.40 | 17.00 | 15.83 | 16.99 | 2,712 | +0.49(+2.97%) |
Oct 23, 2023 | 16.59 | 17.40 | 15.80 | 16.50 | 1,284 | +0.28(+1.71%) |
Oct 20, 2023 | 16.64 | 17.32 | 15.80 | 16.22 | 1,260 | -1.27(-7.27%) |
Oct 19, 2023 | 17.80 | 18.00 | 16.49 | 17.49 | 2,251 | -0.85(-4.64%) |
Oct 18, 2023 | 18.40 | 18.40 | 17.34 | 18.35 | 1,155 | +0.35(+1.92%) |
Oct 17, 2023 | 19.91 | 19.91 | 18.00 | 18.00 | 1,730 | -0.60(-3.23%) |
Oct 16, 2023 | 21.00 | 21.40 | 17.00 | 18.60 | 6,954 | -2.00(-9.71%) |
Oct 13, 2023 | 22.00 | 22.60 | 20.40 | 20.60 | 826 | -0.40(-1.90%) |
Oct 12, 2023 | 21.00 | 22.80 | 20.40 | 21.00 | 1,846 | -0.40(-1.87%) |
Oct 11, 2023 | 21.40 | 23.00 | 20.80 | 21.40 | 1,364 | -1.00(-4.46%) |
Oct 10, 2023 | 23.00 | 23.00 | 20.20 | 22.40 | 3,006 | +0.00(+0.00%) |
Oct 09, 2023 | 23.00 | 23.60 | 21.80 | 22.40 | 1,049 | -0.60(-2.61%) |
Oct 06, 2023 | 23.60 | 24.20 | 23.00 | 23.00 | 575 | +0.00(+0.00%) |
Oct 05, 2023 | 23.40 | 24.60 | 22.60 | 23.00 | 997 | -1.00(-4.17%) |
Oct 04, 2023 | 23.40 | 24.82 | 23.40 | 24.00 | 731 | +0.60(+2.56%) |
Oct 03, 2023 | 24.60 | 26.20 | 23.22 | 23.40 | 2,259 | -1.80(-7.14%) |
Oct 02, 2023 | 27.00 | 27.00 | 24.60 | 25.20 | 1,368 | -1.00(-3.82%) |
Sep 29, 2023 | 25.60 | 27.00 | 24.40 | 26.20 | 769 | +0.60(+2.34%) |
Sep 28, 2023 | 26.60 | 28.58 | 25.40 | 25.60 | 1,207 | -0.40(-1.54%) |
Sep 27, 2023 | 26.20 | 26.60 | 26.00 | 26.00 | 695 | +0.40(+1.56%) |
Sep 26, 2023 | 25.00 | 27.40 | 25.00 | 25.60 | 1,331 | +0.60(+2.40%) |
Sep 25, 2023 | 25.20 | 25.20 | 24.20 | 25.00 | 1,256 | +0.20(+0.81%) |
Sep 22, 2023 | 25.60 | 26.00 | 24.40 | 24.80 | 2,316 | -1.40(-5.34%) |
Sep 21, 2023 | 26.60 | 26.80 | 25.80 | 26.20 | 910 | -0.20(-0.76%) |
Sep 20, 2023 | 26.00 | 26.80 | 25.89 | 26.40 | 718 | -0.40(-1.49%) |
Sep 19, 2023 | 26.60 | 27.00 | 26.00 | 26.80 | 762 | +0.60(+2.28%) |
Sep 18, 2023 | 26.40 | 27.20 | 26.20 | 26.20 | 911 | -0.20(-0.75%) |
Sep 15, 2023 | 27.40 | 27.40 | 25.80 | 26.40 | 2,219 | -0.20(-0.75%) |
Sep 14, 2023 | 27.60 | 28.00 | 25.60 | 26.60 | 2,411 | -1.00(-3.62%) |
Sep 13, 2023 | 28.20 | 28.80 | 26.40 | 27.60 | 1,156 | -0.40(-1.43%) |
Sep 12, 2023 | 27.80 | 28.00 | 26.80 | 28.00 | 1,021 | +1.00(+3.70%) |
Sep 11, 2023 | 27.60 | 28.40 | 26.00 | 27.00 | 1,927 | -0.60(-2.17%) |
Sep 08, 2023 | 28.20 | 28.80 | 26.81 | 27.60 | 2,108 | -0.80(-2.82%) |
Sep 07, 2023 | 28.60 | 29.40 | 27.40 | 28.40 | 1,111 | -1.00(-3.40%) |
Sep 06, 2023 | 29.00 | 29.60 | 26.60 | 29.40 | 5,703 | +0.20(+0.68%) |
Sep 05, 2023 | 29.40 | 30.80 | 28.00 | 29.20 | 34,982 | +0.20(+0.69%) |