Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.62 | 10.79 | 10.62 | 10.79 | 113,773 | +0.15(+1.43%) |
Nov 29, 2023 | 10.54 | 10.68 | 10.54 | 10.64 | 42,178 | -0.03(-0.27%) |
Nov 28, 2023 | 10.58 | 10.66 | 10.50 | 10.66 | 41,930 | +0.07(+0.63%) |
Nov 27, 2023 | 10.62 | 10.66 | 10.58 | 10.60 | 66,261 | +0.00(+0.00%) |
Nov 24, 2023 | 10.65 | 10.65 | 10.58 | 10.60 | 29,949 | -0.03(-0.27%) |
Nov 22, 2023 | 10.61 | 10.64 | 10.49 | 10.63 | 45,139 | +0.07(+0.63%) |
Nov 21, 2023 | 10.53 | 10.62 | 10.46 | 10.56 | 47,999 | +0.01(+0.09%) |
Nov 20, 2023 | 10.40 | 10.57 | 10.38 | 10.55 | 44,152 | +0.09(+0.91%) |
Nov 17, 2023 | 10.61 | 10.64 | 10.46 | 10.46 | 68,470 | -0.10(-0.99%) |
Nov 16, 2023 | 10.62 | 10.62 | 10.49 | 10.56 | 38,318 | -0.02(-0.18%) |
Nov 15, 2023 | 10.44 | 10.62 | 10.37 | 10.58 | 141,124 | +0.11(+1.09%) |
Nov 14, 2023 | 10.41 | 10.57 | 10.37 | 10.47 | 94,766 | +0.09(+0.82%) |
Nov 13, 2023 | 10.19 | 10.39 | 10.19 | 10.38 | 24,077 | +0.05(+0.46%) |
Nov 10, 2023 | 10.41 | 10.41 | 10.18 | 10.33 | 25,242 | +0.08(+0.74%) |
Nov 09, 2023 | 10.17 | 10.32 | 10.17 | 10.26 | 19,984 | -0.01(-0.09%) |
Nov 08, 2023 | 10.16 | 10.36 | 10.14 | 10.27 | 18,905 | +0.12(+1.21%) |
Nov 07, 2023 | 10.28 | 10.28 | 9.982 | 10.14 | 33,963 | -0.13(-1.29%) |
Nov 06, 2023 | 9.963 | 10.36 | 9.963 | 10.28 | 41,646 | +0.22(+2.17%) |
Nov 03, 2023 | 10.04 | 10.28 | 10.04 | 10.06 | 34,588 | +0.08(+0.76%) |
Nov 02, 2023 | 10.01 | 10.11 | 9.963 | 9.982 | 38,222 | -0.01(-0.09%) |
Nov 01, 2023 | 9.859 | 10.05 | 9.859 | 9.991 | 31,213 | +0.11(+1.15%) |
Oct 31, 2023 | 9.764 | 9.877 | 9.707 | 9.877 | 32,358 | +0.10(+1.07%) |
Oct 30, 2023 | 9.707 | 9.802 | 9.674 | 9.773 | 29,225 | +0.09(+0.98%) |
Oct 27, 2023 | 9.707 | 9.707 | 9.631 | 9.678 | 24,315 | -0.03(-0.29%) |
Oct 26, 2023 | 9.640 | 9.792 | 9.622 | 9.707 | 31,729 | -0.05(-0.49%) |
Oct 25, 2023 | 9.612 | 9.802 | 9.612 | 9.754 | 60,129 | -0.01(-0.10%) |
Oct 24, 2023 | 9.840 | 9.840 | 9.716 | 9.764 | 41,575 | -0.02(-0.19%) |
Oct 23, 2023 | 9.802 | 9.896 | 9.754 | 9.783 | 47,047 | +0.02(+0.19%) |
Oct 20, 2023 | 9.953 | 9.953 | 9.754 | 9.764 | 53,528 | -0.32(-3.20%) |
Oct 19, 2023 | 10.23 | 10.23 | 10.06 | 10.09 | 143,143 | -0.07(-0.72%) |
Oct 18, 2023 | 10.08 | 10.27 | 10.08 | 10.16 | 163,238 | +0.11(+1.10%) |
Oct 17, 2023 | 10.10 | 10.18 | 10.01 | 10.05 | 80,703 | -0.02(-0.18%) |
Oct 16, 2023 | 10.09 | 10.19 | 10.01 | 10.07 | 113,019 | +0.03(+0.27%) |
Oct 13, 2023 | 9.802 | 10.07 | 9.802 | 10.04 | 66,036 | +0.30(+3.11%) |
Oct 12, 2023 | 9.802 | 9.866 | 9.694 | 9.737 | 56,851 | -0.06(-0.56%) |
Oct 11, 2023 | 9.746 | 10.00 | 9.746 | 9.792 | 34,360 | +0.05(+0.47%) |
Oct 10, 2023 | 9.829 | 9.945 | 9.670 | 9.746 | 27,708 | +0.00(+0.00%) |
Oct 09, 2023 | 9.398 | 9.779 | 9.389 | 9.746 | 41,267 | +0.39(+4.22%) |
Oct 06, 2023 | 9.086 | 9.425 | 9.086 | 9.352 | 43,840 | +0.08(+0.89%) |
Oct 05, 2023 | 9.343 | 9.411 | 9.260 | 9.269 | 25,272 | -0.07(-0.79%) |
Oct 04, 2023 | 9.159 | 9.352 | 9.141 | 9.343 | 31,748 | +0.23(+2.52%) |
Oct 03, 2023 | 9.939 | 9.939 | 8.792 | 9.113 | 253,732 | -0.75(-7.63%) |
Oct 02, 2023 | 10.09 | 10.10 | 9.737 | 9.866 | 75,748 | -0.16(-1.56%) |
Sep 29, 2023 | 9.948 | 10.10 | 9.673 | 10.02 | 118,112 | +0.03(+0.28%) |
Sep 28, 2023 | 10.10 | 10.22 | 9.958 | 9.994 | 113,182 | -0.25(-2.42%) |
Sep 27, 2023 | 10.21 | 10.30 | 10.01 | 10.24 | 97,407 | -0.01(-0.09%) |
Sep 26, 2023 | 10.17 | 10.31 | 10.12 | 10.25 | 87,801 | +0.09(+0.90%) |
Sep 25, 2023 | 10.21 | 10.26 | 10.11 | 10.16 | 66,663 | -0.08(-0.81%) |
Sep 22, 2023 | 9.958 | 10.32 | 9.958 | 10.24 | 158,757 | +0.26(+2.57%) |
Sep 21, 2023 | 10.10 | 10.17 | 9.948 | 9.985 | 34,330 | -0.13(-1.27%) |
Sep 20, 2023 | 10.11 | 10.18 | 10.08 | 10.11 | 26,956 | +0.01(+0.09%) |
Sep 19, 2023 | 10.19 | 10.19 | 10.10 | 10.10 | 27,260 | -0.10(-0.99%) |
Sep 18, 2023 | 10.11 | 10.26 | 10.04 | 10.21 | 82,142 | +0.09(+0.91%) |
Sep 15, 2023 | 10.10 | 10.12 | 10.05 | 10.11 | 51,020 | +0.03(+0.27%) |
Sep 14, 2023 | 10.09 | 10.13 | 10.05 | 10.09 | 37,982 | +0.04(+0.37%) |
Sep 13, 2023 | 10.00 | 10.10 | 9.966 | 10.05 | 47,813 | +0.09(+0.92%) |
Sep 12, 2023 | 10.09 | 10.10 | 9.958 | 9.958 | 54,433 | -0.06(-0.55%) |
Sep 11, 2023 | 9.994 | 10.09 | 9.994 | 10.01 | 59,454 | +0.01(+0.09%) |
Sep 08, 2023 | 10.03 | 10.04 | 9.912 | 10.00 | 42,211 | +0.01(+0.09%) |
Sep 07, 2023 | 9.912 | 10.05 | 9.820 | 9.994 | 25,770 | +0.17(+1.78%) |
Sep 06, 2023 | 9.802 | 9.958 | 9.737 | 9.820 | 30,632 | -0.04(-0.37%) |
Sep 05, 2023 | 9.875 | 10.05 | 9.784 | 9.857 | 54,583 | -0.04(-0.37%) |