Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.16 | 10.18 | 10.07 | 10.15 | 919,869 | +0.02(+0.19%) |
Nov 29, 2023 | 10.12 | 10.25 | 10.05 | 10.13 | 953,953 | +0.11(+1.13%) |
Nov 28, 2023 | 10.03 | 10.06 | 9.910 | 10.02 | 489,878 | -0.03(-0.28%) |
Nov 27, 2023 | 10.07 | 10.07 | 9.985 | 10.05 | 494,841 | -0.05(-0.47%) |
Nov 24, 2023 | 10.11 | 10.13 | 10.04 | 10.09 | 222,956 | -0.01(-0.09%) |
Nov 22, 2023 | 10.12 | 10.16 | 10.05 | 10.10 | 394,475 | +0.06(+0.56%) |
Nov 21, 2023 | 10.04 | 10.12 | 10.02 | 10.05 | 451,200 | -0.08(-0.74%) |
Nov 20, 2023 | 10.12 | 10.15 | 10.02 | 10.12 | 521,816 | -0.03(-0.28%) |
Nov 17, 2023 | 10.12 | 10.19 | 10.02 | 10.15 | 744,970 | +0.14(+1.41%) |
Nov 16, 2023 | 10.20 | 10.24 | 9.999 | 10.01 | 601,525 | -0.22(-2.12%) |
Nov 15, 2023 | 10.11 | 10.26 | 10.07 | 10.23 | 778,215 | +0.05(+0.46%) |
Nov 14, 2023 | 10.06 | 10.20 | 10.03 | 10.18 | 887,687 | +0.52(+5.36%) |
Nov 13, 2023 | 9.698 | 9.745 | 9.632 | 9.660 | 477,202 | -0.12(-1.25%) |
Nov 10, 2023 | 9.773 | 9.830 | 9.689 | 9.783 | 535,798 | +0.10(+1.07%) |
Nov 09, 2023 | 9.952 | 9.980 | 9.670 | 9.679 | 469,666 | -0.19(-1.91%) |
Nov 08, 2023 | 9.839 | 9.886 | 9.717 | 9.867 | 588,598 | +0.01(+0.10%) |
Nov 07, 2023 | 9.867 | 9.933 | 9.792 | 9.858 | 563,576 | -0.02(-0.19%) |
Nov 06, 2023 | 10.05 | 10.07 | 9.858 | 9.877 | 619,168 | -0.23(-2.24%) |
Nov 03, 2023 | 10.17 | 10.24 | 10.07 | 10.10 | 939,506 | +0.21(+2.09%) |
Nov 02, 2023 | 9.736 | 9.914 | 9.717 | 9.896 | 904,457 | +0.31(+3.24%) |
Nov 01, 2023 | 9.331 | 9.585 | 9.246 | 9.585 | 1,054,669 | +0.21(+2.21%) |
Oct 31, 2023 | 9.124 | 9.547 | 9.124 | 9.378 | 1,193,175 | +0.45(+5.06%) |
Oct 30, 2023 | 8.935 | 8.982 | 8.752 | 8.926 | 907,139 | +0.14(+1.61%) |
Oct 27, 2023 | 8.898 | 8.935 | 8.681 | 8.785 | 789,386 | -0.08(-0.85%) |
Oct 26, 2023 | 8.766 | 8.973 | 8.766 | 8.860 | 705,635 | +0.11(+1.29%) |
Oct 25, 2023 | 8.851 | 8.945 | 8.690 | 8.747 | 691,312 | -0.18(-2.00%) |
Oct 24, 2023 | 8.860 | 9.039 | 8.841 | 8.926 | 800,046 | +0.10(+1.17%) |
Oct 23, 2023 | 8.898 | 8.945 | 8.728 | 8.822 | 974,443 | -0.12(-1.37%) |
Oct 20, 2023 | 9.067 | 9.133 | 8.945 | 8.945 | 1,315,924 | -0.10(-1.14%) |
Oct 19, 2023 | 9.274 | 9.331 | 9.034 | 9.048 | 1,028,533 | -0.21(-2.24%) |
Oct 18, 2023 | 9.463 | 9.472 | 9.241 | 9.255 | 851,343 | -0.27(-2.87%) |
Oct 17, 2023 | 9.510 | 9.661 | 9.477 | 9.528 | 1,027,776 | -0.08(-0.78%) |
Oct 16, 2023 | 9.585 | 9.641 | 9.425 | 9.604 | 1,151,389 | +0.10(+1.09%) |
Oct 13, 2023 | 9.820 | 9.867 | 9.463 | 9.500 | 805,031 | -0.24(-2.42%) |
Oct 12, 2023 | 9.820 | 9.839 | 9.646 | 9.736 | 658,586 | -0.12(-1.24%) |
Oct 11, 2023 | 9.679 | 9.896 | 9.651 | 9.858 | 830,116 | +0.24(+2.55%) |
Oct 10, 2023 | 9.557 | 9.623 | 9.500 | 9.613 | 802,230 | +0.08(+0.89%) |
Oct 09, 2023 | 9.255 | 9.538 | 9.222 | 9.528 | 996,812 | +0.25(+2.74%) |
Oct 06, 2023 | 9.199 | 9.434 | 9.180 | 9.274 | 759,758 | -0.04(-0.40%) |
Oct 05, 2023 | 8.973 | 9.397 | 8.973 | 9.312 | 1,207,013 | +0.27(+3.02%) |
Oct 04, 2023 | 9.095 | 9.142 | 8.832 | 9.039 | 924,959 | -0.09(-1.03%) |
Oct 03, 2023 | 9.180 | 9.255 | 8.945 | 9.133 | 1,337,367 | -0.13(-1.42%) |
Oct 02, 2023 | 9.519 | 9.519 | 9.161 | 9.265 | 1,115,816 | -0.27(-2.86%) |
Sep 29, 2023 | 9.651 | 9.703 | 9.477 | 9.538 | 940,099 | -0.06(-0.59%) |
Sep 28, 2023 | 9.406 | 9.660 | 9.359 | 9.594 | 1,191,634 | +0.22(+2.31%) |
Sep 27, 2023 | 9.460 | 9.519 | 9.323 | 9.378 | 1,549,768 | +0.01(+0.10%) |
Sep 26, 2023 | 9.369 | 9.469 | 9.337 | 9.369 | 1,058,343 | -0.12(-1.25%) |
Sep 25, 2023 | 9.378 | 9.505 | 9.451 | 9.487 | 684,860 | +0.05(+0.48%) |
Sep 22, 2023 | 9.387 | 9.523 | 9.346 | 9.441 | 856,612 | +0.12(+1.27%) |
Sep 21, 2023 | 9.642 | 9.669 | 9.296 | 9.323 | 928,680 | -0.42(-4.29%) |
Sep 20, 2023 | 9.924 | 9.960 | 9.742 | 9.742 | 794,868 | -0.14(-1.38%) |
Sep 19, 2023 | 9.933 | 10.03 | 9.837 | 9.878 | 742,476 | +0.00(+0.00%) |
Sep 18, 2023 | 10.01 | 10.01 | 9.851 | 9.878 | 918,894 | -0.14(-1.36%) |
Sep 15, 2023 | 9.760 | 10.03 | 9.733 | 10.01 | 2,486,571 | +0.17(+1.76%) |
Sep 14, 2023 | 9.733 | 9.905 | 9.697 | 9.842 | 1,084,396 | +0.28(+2.95%) |
Sep 13, 2023 | 9.733 | 9.769 | 9.523 | 9.560 | 1,249,886 | -0.15(-1.59%) |
Sep 12, 2023 | 9.687 | 9.824 | 9.660 | 9.714 | 671,935 | -0.06(-0.65%) |
Sep 11, 2023 | 9.742 | 9.814 | 9.656 | 9.778 | 804,466 | +0.05(+0.56%) |
Sep 08, 2023 | 9.623 | 9.783 | 9.601 | 9.723 | 507,257 | +0.09(+0.94%) |
Sep 07, 2023 | 9.560 | 9.669 | 9.523 | 9.632 | 767,337 | +0.03(+0.28%) |
Sep 06, 2023 | 9.696 | 9.787 | 9.546 | 9.605 | 599,965 | -0.13(-1.31%) |
Sep 05, 2023 | 9.851 | 9.878 | 9.687 | 9.733 | 726,599 | -0.21(-2.10%) |