Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.46 | 10.51 | 10.41 | 10.46 | 503,515 | +0.04(+0.36%) |
Nov 29, 2023 | 10.44 | 10.47 | 10.41 | 10.43 | 369,243 | +0.05(+0.45%) |
Nov 28, 2023 | 10.41 | 10.41 | 10.35 | 10.38 | 264,688 | -0.04(-0.36%) |
Nov 27, 2023 | 10.38 | 10.43 | 10.36 | 10.42 | 336,952 | +0.01(+0.09%) |
Nov 24, 2023 | 10.33 | 10.42 | 10.33 | 10.41 | 187,310 | +0.09(+0.91%) |
Nov 22, 2023 | 10.26 | 10.31 | 10.25 | 10.31 | 217,191 | +0.07(+0.64%) |
Nov 21, 2023 | 10.24 | 10.30 | 10.22 | 10.25 | 407,387 | -0.01(-0.09%) |
Nov 20, 2023 | 10.23 | 10.28 | 10.11 | 10.26 | 395,486 | +0.07(+0.64%) |
Nov 17, 2023 | 10.33 | 10.37 | 10.19 | 10.19 | 404,718 | -0.13(-1.27%) |
Nov 16, 2023 | 10.09 | 10.43 | 10.08 | 10.32 | 516,840 | +0.14(+1.38%) |
Nov 15, 2023 | 10.22 | 10.25 | 10.17 | 10.18 | 351,916 | -0.02(-0.16%) |
Nov 14, 2023 | 10.24 | 10.26 | 10.17 | 10.20 | 546,400 | +0.06(+0.55%) |
Nov 13, 2023 | 10.12 | 10.19 | 10.08 | 10.14 | 422,819 | +0.04(+0.37%) |
Nov 10, 2023 | 10.04 | 10.14 | 10.00 | 10.11 | 474,119 | +0.14(+1.40%) |
Nov 09, 2023 | 9.994 | 10.06 | 9.948 | 9.966 | 508,977 | +0.02(+0.19%) |
Nov 08, 2023 | 9.948 | 9.966 | 9.892 | 9.948 | 192,523 | +0.02(+0.19%) |
Nov 07, 2023 | 9.920 | 9.948 | 9.864 | 9.929 | 251,447 | -0.03(-0.28%) |
Nov 06, 2023 | 9.976 | 9.985 | 9.845 | 9.957 | 376,671 | -0.01(-0.09%) |
Nov 03, 2023 | 9.957 | 9.994 | 9.828 | 9.966 | 565,388 | +0.20(+2.10%) |
Nov 02, 2023 | 9.622 | 9.771 | 9.566 | 9.762 | 683,258 | +0.31(+3.25%) |
Nov 01, 2023 | 9.371 | 9.501 | 9.371 | 9.454 | 395,527 | +0.10(+1.09%) |
Oct 31, 2023 | 9.240 | 9.361 | 9.240 | 9.352 | 390,010 | +0.14(+1.52%) |
Oct 30, 2023 | 9.092 | 9.222 | 9.082 | 9.213 | 342,996 | +0.18(+1.96%) |
Oct 27, 2023 | 9.222 | 9.260 | 9.017 | 9.036 | 453,772 | -0.19(-2.02%) |
Oct 26, 2023 | 9.213 | 9.287 | 9.166 | 9.222 | 375,314 | +0.05(+0.51%) |
Oct 25, 2023 | 9.361 | 9.361 | 9.101 | 9.175 | 673,676 | -0.13(-1.40%) |
Oct 24, 2023 | 9.343 | 9.510 | 9.296 | 9.306 | 1,053,459 | -0.01(-0.10%) |
Oct 23, 2023 | 9.529 | 9.548 | 9.315 | 9.315 | 1,415,976 | -0.25(-2.63%) |
Oct 20, 2023 | 9.538 | 9.639 | 9.510 | 9.566 | 378,374 | +0.00(+0.00%) |
Oct 19, 2023 | 9.789 | 9.789 | 9.548 | 9.566 | 531,481 | -0.19(-1.91%) |
Oct 18, 2023 | 9.910 | 9.980 | 9.729 | 9.752 | 1,052,910 | -0.20(-2.06%) |
Oct 17, 2023 | 10.01 | 10.07 | 9.892 | 9.957 | 339,505 | -0.08(-0.83%) |
Oct 16, 2023 | 10.02 | 10.09 | 9.929 | 10.04 | 426,410 | +0.22(+2.20%) |
Oct 13, 2023 | 9.944 | 9.945 | 9.806 | 9.824 | 426,988 | -0.04(-0.37%) |
Oct 12, 2023 | 9.861 | 9.866 | 9.769 | 9.861 | 470,726 | +0.01(+0.09%) |
Oct 11, 2023 | 9.797 | 9.861 | 9.778 | 9.852 | 374,383 | +0.06(+0.66%) |
Oct 10, 2023 | 9.751 | 9.829 | 9.733 | 9.787 | 335,662 | +0.09(+0.95%) |
Oct 09, 2023 | 9.520 | 9.741 | 9.520 | 9.695 | 299,063 | +0.14(+1.45%) |
Oct 06, 2023 | 9.603 | 9.612 | 9.464 | 9.557 | 353,314 | +0.00(+0.00%) |
Oct 05, 2023 | 9.520 | 9.566 | 9.474 | 9.557 | 326,490 | +0.05(+0.48%) |
Oct 04, 2023 | 9.483 | 9.531 | 9.391 | 9.511 | 450,619 | +0.01(+0.10%) |
Oct 03, 2023 | 9.603 | 9.606 | 9.410 | 9.502 | 622,682 | -0.11(-1.15%) |
Oct 02, 2023 | 9.898 | 9.898 | 9.594 | 9.612 | 563,736 | -0.21(-2.16%) |
Sep 29, 2023 | 9.861 | 9.953 | 9.824 | 9.824 | 468,840 | +0.00(+0.00%) |
Sep 28, 2023 | 9.714 | 9.870 | 9.714 | 9.824 | 476,207 | +0.12(+1.23%) |
Sep 27, 2023 | 9.723 | 9.797 | 9.661 | 9.705 | 255,782 | +0.02(+0.19%) |
Sep 26, 2023 | 9.760 | 9.829 | 9.677 | 9.686 | 355,877 | -0.14(-1.41%) |
Sep 25, 2023 | 9.732 | 9.843 | 9.787 | 9.824 | 346,409 | +0.06(+0.57%) |
Sep 22, 2023 | 9.751 | 9.824 | 9.732 | 9.769 | 246,848 | +0.05(+0.47%) |
Sep 21, 2023 | 9.852 | 9.861 | 9.723 | 9.723 | 418,361 | -0.18(-1.86%) |
Sep 20, 2023 | 9.953 | 9.986 | 9.889 | 9.907 | 289,465 | -0.01(-0.09%) |
Sep 19, 2023 | 9.926 | 10.00 | 9.898 | 9.917 | 239,169 | +0.01(+0.09%) |
Sep 18, 2023 | 9.944 | 9.953 | 9.856 | 9.907 | 397,326 | -0.07(-0.74%) |
Sep 15, 2023 | 9.907 | 9.981 | 9.907 | 9.981 | 408,700 | +0.06(+0.58%) |
Sep 14, 2023 | 9.942 | 9.951 | 9.896 | 9.923 | 415,401 | +0.04(+0.37%) |
Sep 13, 2023 | 9.814 | 9.914 | 9.809 | 9.887 | 439,915 | +0.09(+0.93%) |
Sep 12, 2023 | 9.841 | 9.891 | 9.786 | 9.796 | 376,972 | -0.07(-0.74%) |
Sep 11, 2023 | 9.814 | 9.887 | 9.768 | 9.869 | 412,795 | +0.09(+0.93%) |
Sep 08, 2023 | 9.750 | 9.805 | 9.713 | 9.777 | 286,741 | +0.05(+0.56%) |
Sep 07, 2023 | 9.613 | 9.723 | 9.613 | 9.723 | 318,282 | +0.10(+1.04%) |
Sep 06, 2023 | 9.723 | 9.727 | 9.613 | 9.622 | 360,298 | -0.08(-0.85%) |
Sep 05, 2023 | 9.841 | 9.860 | 9.695 | 9.704 | 407,174 | -0.18(-1.85%) |