Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.54 | 10.56 | 10.21 | 10.25 | 557,551 | -0.30(-2.84%) |
Nov 29, 2023 | 10.63 | 10.78 | 10.47 | 10.55 | 836,637 | -0.24(-2.22%) |
Nov 28, 2023 | 10.81 | 10.95 | 10.68 | 10.79 | 684,921 | -0.04(-0.37%) |
Nov 27, 2023 | 11.09 | 11.09 | 10.83 | 10.83 | 743,397 | -0.43(-3.82%) |
Nov 24, 2023 | 11.28 | 11.37 | 11.04 | 11.26 | 521,048 | +0.08(+0.72%) |
Nov 22, 2023 | 10.97 | 11.20 | 10.76 | 11.18 | 626,701 | +0.21(+1.91%) |
Nov 21, 2023 | 11.33 | 11.36 | 10.79 | 10.97 | 1,050,710 | -0.80(-6.80%) |
Nov 20, 2023 | 11.79 | 11.98 | 11.72 | 11.77 | 552,525 | +0.22(+1.90%) |
Nov 17, 2023 | 11.50 | 11.67 | 11.34 | 11.55 | 532,426 | +0.08(+0.70%) |
Nov 16, 2023 | 11.29 | 11.54 | 11.05 | 11.47 | 989,589 | -0.48(-4.02%) |
Nov 15, 2023 | 11.72 | 12.26 | 11.72 | 11.95 | 850,185 | +0.51(+4.46%) |
Nov 14, 2023 | 11.14 | 11.49 | 11.14 | 11.44 | 793,713 | +0.61(+5.63%) |
Nov 13, 2023 | 11.02 | 11.08 | 10.65 | 10.83 | 270,326 | -0.11(-1.01%) |
Nov 10, 2023 | 10.64 | 10.94 | 10.49 | 10.94 | 387,285 | +0.27(+2.53%) |
Nov 09, 2023 | 11.52 | 11.52 | 10.62 | 10.67 | 336,585 | -0.40(-3.61%) |
Nov 08, 2023 | 10.90 | 11.15 | 10.90 | 11.07 | 163,991 | +0.07(+0.64%) |
Nov 07, 2023 | 11.08 | 11.08 | 10.87 | 11.00 | 339,674 | -0.19(-1.70%) |
Nov 06, 2023 | 11.52 | 11.52 | 11.05 | 11.19 | 866,059 | +0.16(+1.45%) |
Nov 03, 2023 | 10.72 | 11.24 | 10.72 | 11.03 | 1,003,162 | +0.79(+7.71%) |
Nov 02, 2023 | 10.11 | 10.47 | 10.11 | 10.24 | 682,922 | +0.25(+2.50%) |
Nov 01, 2023 | 10.20 | 10.20 | 9.855 | 9.990 | 847,218 | -0.31(-3.01%) |
Oct 31, 2023 | 9.970 | 10.35 | 9.970 | 10.30 | 667,350 | +0.07(+0.68%) |
Oct 30, 2023 | 9.870 | 10.26 | 9.860 | 10.23 | 1,102,946 | +0.64(+6.67%) |
Oct 27, 2023 | 9.990 | 9.990 | 9.572 | 9.590 | 372,959 | -0.14(-1.44%) |
Oct 26, 2023 | 9.690 | 9.820 | 9.540 | 9.730 | 410,754 | -0.01(-0.10%) |
Oct 25, 2023 | 10.02 | 10.02 | 9.660 | 9.740 | 955,226 | -0.72(-6.88%) |
Oct 24, 2023 | 10.06 | 10.73 | 10.04 | 10.46 | 689,024 | +0.44(+4.39%) |
Oct 23, 2023 | 9.850 | 10.14 | 9.660 | 10.02 | 611,393 | +0.14(+1.42%) |
Oct 20, 2023 | 9.800 | 10.01 | 9.730 | 9.880 | 899,757 | -0.12(-1.20%) |
Oct 19, 2023 | 9.910 | 10.20 | 9.895 | 10.00 | 632,386 | -0.11(-1.04%) |
Oct 18, 2023 | 10.07 | 10.24 | 9.800 | 10.11 | 1,214,329 | -0.23(-2.27%) |
Oct 17, 2023 | 10.16 | 10.45 | 10.16 | 10.34 | 449,077 | -0.02(-0.19%) |
Oct 16, 2023 | 10.13 | 10.63 | 10.15 | 10.36 | 387,250 | +0.17(+1.67%) |
Oct 13, 2023 | 10.15 | 10.38 | 10.12 | 10.19 | 277,056 | -0.10(-0.97%) |
Oct 12, 2023 | 11.07 | 11.07 | 10.08 | 10.29 | 1,213,392 | -0.81(-7.30%) |
Oct 11, 2023 | 11.42 | 11.56 | 11.01 | 11.10 | 724,995 | -0.14(-1.25%) |
Oct 10, 2023 | 10.88 | 11.36 | 10.77 | 11.24 | 773,924 | +0.54(+5.05%) |
Oct 09, 2023 | 10.73 | 10.81 | 10.46 | 10.70 | 318,303 | -0.20(-1.83%) |
Oct 06, 2023 | 10.78 | 10.99 | 10.58 | 10.90 | 478,834 | +0.32(+3.02%) |
Oct 05, 2023 | 10.41 | 10.68 | 10.41 | 10.58 | 571,287 | +0.33(+3.22%) |
Oct 04, 2023 | 10.03 | 10.27 | 10.03 | 10.25 | 345,024 | +0.09(+0.89%) |
Oct 03, 2023 | 10.25 | 10.52 | 10.09 | 10.16 | 538,827 | -0.43(-4.06%) |
Oct 02, 2023 | 10.93 | 10.93 | 10.56 | 10.59 | 373,174 | -0.36(-3.29%) |
Sep 29, 2023 | 10.95 | 11.07 | 10.87 | 10.95 | 416,921 | +0.43(+4.09%) |
Sep 28, 2023 | 10.24 | 10.63 | 10.24 | 10.52 | 360,463 | +0.14(+1.35%) |
Sep 27, 2023 | 10.44 | 10.58 | 10.26 | 10.38 | 361,945 | +0.06(+0.58%) |
Sep 26, 2023 | 10.25 | 10.73 | 10.25 | 10.32 | 760,706 | -0.14(-1.34%) |
Sep 25, 2023 | 10.22 | 10.49 | 10.44 | 10.46 | 333,420 | -0.24(-2.24%) |
Sep 22, 2023 | 10.90 | 10.96 | 10.69 | 10.70 | 934,007 | +0.53(+5.21%) |
Sep 21, 2023 | 10.20 | 10.30 | 10.10 | 10.17 | 681,064 | -0.36(-3.42%) |
Sep 20, 2023 | 10.65 | 10.83 | 10.52 | 10.53 | 360,564 | -0.13(-1.22%) |
Sep 19, 2023 | 10.76 | 10.83 | 10.53 | 10.66 | 473,618 | -0.27(-2.47%) |
Sep 18, 2023 | 10.91 | 11.01 | 10.71 | 10.93 | 361,015 | -0.15(-1.35%) |
Sep 15, 2023 | 11.12 | 11.25 | 10.94 | 11.08 | 897,620 | -0.14(-1.25%) |
Sep 14, 2023 | 11.44 | 11.56 | 11.20 | 11.22 | 375,829 | -0.12(-1.06%) |
Sep 13, 2023 | 11.24 | 11.43 | 11.16 | 11.34 | 412,487 | -0.09(-0.79%) |
Sep 12, 2023 | 11.25 | 11.51 | 11.25 | 11.43 | 443,475 | +0.06(+0.53%) |
Sep 11, 2023 | 11.48 | 11.57 | 11.25 | 11.37 | 566,586 | +0.10(+0.89%) |
Sep 08, 2023 | 11.22 | 11.42 | 11.13 | 11.27 | 724,090 | +0.03(+0.27%) |
Sep 07, 2023 | 11.80 | 11.80 | 11.20 | 11.24 | 920,160 | -0.92(-7.57%) |
Sep 06, 2023 | 11.96 | 12.21 | 11.91 | 12.16 | 527,949 | +0.24(+2.01%) |
Sep 05, 2023 | 11.81 | 11.97 | 11.76 | 11.92 | 809,748 | -0.37(-3.01%) |