Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.05 | 12.11 | 11.05 | 12.11 | 10,110,673 | +1.09(+9.89%) |
Nov 29, 2023 | 11.08 | 11.18 | 10.93 | 11.02 | 1,177,752 | -0.01(-0.09%) |
Nov 28, 2023 | 10.90 | 11.13 | 10.79 | 11.03 | 1,365,760 | +0.19(+1.75%) |
Nov 27, 2023 | 11.13 | 11.19 | 10.78 | 10.84 | 1,475,488 | -0.36(-3.21%) |
Nov 24, 2023 | 10.82 | 11.22 | 10.82 | 11.20 | 569,334 | +0.35(+3.23%) |
Nov 23, 2023 | 10.99 | 11.01 | 10.85 | 10.85 | 661,018 | -0.20(-1.81%) |
Nov 22, 2023 | 11.39 | 11.59 | 10.98 | 11.05 | 1,467,917 | -0.28(-2.47%) |
Nov 21, 2023 | 11.30 | 11.59 | 11.29 | 11.33 | 1,419,576 | +0.09(+0.80%) |
Nov 20, 2023 | 11.06 | 11.31 | 10.99 | 11.24 | 1,219,644 | +0.23(+2.09%) |
Nov 17, 2023 | 11.00 | 11.30 | 10.96 | 11.01 | 1,114,073 | +0.26(+2.42%) |
Nov 16, 2023 | 10.79 | 10.97 | 10.67 | 10.75 | 965,588 | -0.03(-0.28%) |
Nov 15, 2023 | 10.83 | 10.99 | 10.75 | 10.78 | 1,052,498 | +0.12(+1.13%) |
Nov 14, 2023 | 10.48 | 10.81 | 10.45 | 10.66 | 1,140,777 | +0.35(+3.39%) |
Nov 13, 2023 | 10.21 | 10.45 | 10.20 | 10.31 | 1,154,290 | +0.31(+3.10%) |
Nov 10, 2023 | 10.23 | 10.23 | 9.940 | 10.00 | 1,665,369 | -0.22(-2.15%) |
Nov 09, 2023 | 10.49 | 10.56 | 10.19 | 10.22 | 1,284,587 | -0.23(-2.20%) |
Nov 08, 2023 | 10.67 | 10.74 | 10.35 | 10.45 | 1,674,359 | -0.27(-2.52%) |
Nov 07, 2023 | 10.63 | 10.94 | 10.63 | 10.72 | 1,613,916 | -0.18(-1.65%) |
Nov 06, 2023 | 11.06 | 11.23 | 10.88 | 10.90 | 1,963,980 | +0.05(+0.46%) |
Nov 03, 2023 | 10.45 | 10.94 | 10.33 | 10.85 | 2,673,861 | +0.56(+5.44%) |
Nov 02, 2023 | 10.31 | 10.49 | 10.28 | 10.29 | 1,669,908 | +0.23(+2.29%) |
Nov 01, 2023 | 10.23 | 10.23 | 9.890 | 10.06 | 3,191,497 | -0.16(-1.57%) |
Oct 31, 2023 | 10.54 | 10.54 | 10.18 | 10.22 | 3,294,703 | -0.32(-3.04%) |
Oct 30, 2023 | 10.80 | 10.83 | 10.47 | 10.54 | 1,144,133 | -0.14(-1.31%) |
Oct 27, 2023 | 10.45 | 10.71 | 10.45 | 10.68 | 1,173,089 | +0.37(+3.59%) |
Oct 26, 2023 | 10.29 | 10.46 | 10.22 | 10.31 | 1,244,690 | +0.03(+0.29%) |
Oct 25, 2023 | 10.50 | 10.64 | 10.20 | 10.28 | 1,355,291 | -0.28(-2.65%) |
Oct 24, 2023 | 10.51 | 10.68 | 10.37 | 10.56 | 1,126,426 | +0.11(+1.05%) |
Oct 23, 2023 | 10.58 | 10.67 | 10.38 | 10.45 | 968,026 | -0.26(-2.43%) |
Oct 20, 2023 | 10.76 | 10.85 | 10.63 | 10.71 | 859,901 | -0.17(-1.56%) |
Oct 19, 2023 | 10.90 | 11.06 | 10.82 | 10.88 | 888,309 | -0.07(-0.64%) |
Oct 18, 2023 | 11.17 | 11.24 | 10.89 | 10.95 | 783,885 | -0.22(-1.97%) |
Oct 17, 2023 | 11.01 | 11.31 | 10.97 | 11.17 | 872,282 | -0.03(-0.27%) |
Oct 16, 2023 | 11.05 | 11.28 | 10.96 | 11.20 | 842,947 | +0.25(+2.28%) |
Oct 13, 2023 | 11.03 | 11.13 | 10.92 | 10.95 | 606,360 | -0.05(-0.45%) |
Oct 12, 2023 | 11.30 | 11.30 | 10.87 | 11.00 | 1,418,887 | -0.29(-2.57%) |
Oct 11, 2023 | 11.43 | 11.52 | 11.24 | 11.29 | 678,906 | -0.04(-0.35%) |
Oct 10, 2023 | 11.36 | 11.46 | 11.30 | 11.33 | 1,621,578 | +0.09(+0.80%) |
Oct 06, 2023 | 11.24 | 0 | +0.32(+2.93%) | |||
Oct 05, 2023 | 10.88 | 10.97 | 10.80 | 10.92 | 723,832 | +0.00(+0.00%) |
Oct 04, 2023 | 10.98 | 11.02 | 10.73 | 10.92 | 957,808 | +0.04(+0.37%) |
Oct 03, 2023 | 11.03 | 11.18 | 10.86 | 10.88 | 1,129,233 | -0.29(-2.60%) |
Oct 02, 2023 | 11.52 | 11.58 | 11.10 | 11.17 | 1,346,051 | -0.47(-4.04%) |
Sep 29, 2023 | 11.48 | 11.78 | 11.46 | 11.64 | 2,074,097 | +0.24(+2.11%) |
Sep 28, 2023 | 11.31 | 11.41 | 11.03 | 11.40 | 1,854,265 | +0.17(+1.51%) |
Sep 27, 2023 | 11.58 | 11.58 | 11.19 | 11.23 | 1,879,148 | -0.37(-3.19%) |
Sep 26, 2023 | 11.60 | 11.70 | 11.42 | 11.60 | 2,180,604 | -0.13(-1.11%) |
Sep 25, 2023 | 11.51 | 11.75 | 11.58 | 11.73 | 1,240,945 | +0.02(+0.17%) |
Sep 22, 2023 | 11.75 | 11.85 | 11.65 | 11.71 | 1,649,582 | +0.05(+0.43%) |
Sep 21, 2023 | 11.71 | 11.80 | 11.40 | 11.66 | 1,993,037 | -0.27(-2.26%) |
Sep 20, 2023 | 11.95 | 12.09 | 11.85 | 11.93 | 1,037,692 | +0.08(+0.68%) |
Sep 19, 2023 | 12.05 | 12.05 | 11.77 | 11.85 | 1,438,313 | -0.24(-1.99%) |
Sep 18, 2023 | 12.18 | 12.20 | 12.03 | 12.09 | 607,761 | -0.13(-1.06%) |
Sep 15, 2023 | 12.17 | 12.27 | 12.08 | 12.22 | 1,493,209 | +0.13(+1.08%) |
Sep 14, 2023 | 12.06 | 12.18 | 11.98 | 12.09 | 1,016,765 | +0.26(+2.20%) |
Sep 13, 2023 | 11.74 | 11.92 | 11.63 | 11.83 | 1,090,826 | +0.06(+0.51%) |
Sep 12, 2023 | 11.83 | 11.96 | 11.72 | 11.77 | 711,567 | -0.10(-0.84%) |
Sep 11, 2023 | 11.78 | 11.92 | 11.74 | 11.87 | 752,755 | +0.20(+1.71%) |
Sep 08, 2023 | 11.71 | 11.78 | 11.55 | 11.67 | 944,013 | -0.12(-1.02%) |
Sep 07, 2023 | 11.71 | 11.88 | 11.71 | 11.79 | 607,316 | -0.12(-1.01%) |
Sep 06, 2023 | 12.15 | 12.16 | 11.78 | 11.91 | 976,491 | -0.22(-1.81%) |
Sep 05, 2023 | 12.21 | 12.25 | 12.08 | 12.13 | 906,274 | -0.17(-1.38%) |