Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.42 | 10.54 | 10.40 | 10.52 | 3,400,178 | +0.00(+0.00%) |
Nov 29, 2023 | 10.36 | 10.52 | 10.34 | 10.52 | 1,073,686 | +0.08(+0.75%) |
Nov 28, 2023 | 10.49 | 10.58 | 10.42 | 10.44 | 3,923,501 | -0.01(-0.09%) |
Nov 27, 2023 | 10.56 | 10.57 | 10.40 | 10.45 | 1,731,946 | +0.07(+0.66%) |
Nov 24, 2023 | 10.40 | 10.45 | 10.33 | 10.38 | 1,110,920 | +0.18(+1.73%) |
Nov 22, 2023 | 10.25 | 10.30 | 10.13 | 10.20 | 1,368,393 | +0.05(+0.48%) |
Nov 21, 2023 | 10.04 | 10.15 | 10.04 | 10.15 | 617,617 | +0.06(+0.58%) |
Nov 20, 2023 | 10.06 | 10.12 | 10.04 | 10.09 | 908,993 | +0.05(+0.49%) |
Nov 17, 2023 | 10.02 | 10.08 | 10.01 | 10.04 | 1,253,112 | -0.16(-1.54%) |
Nov 16, 2023 | 10.17 | 10.22 | 10.08 | 10.20 | 1,281,655 | +0.00(+0.00%) |
Nov 15, 2023 | 10.21 | 10.24 | 10.16 | 10.20 | 486,653 | -0.03(-0.29%) |
Nov 14, 2023 | 10.29 | 10.39 | 10.22 | 10.23 | 1,100,256 | +0.13(+1.26%) |
Nov 13, 2023 | 10.04 | 10.15 | 9.985 | 10.10 | 850,306 | +0.06(+0.59%) |
Nov 10, 2023 | 9.867 | 10.05 | 9.781 | 10.04 | 1,784,528 | +0.16(+1.59%) |
Nov 09, 2023 | 9.858 | 10.03 | 9.750 | 9.887 | 2,313,240 | +0.03(+0.30%) |
Nov 08, 2023 | 9.848 | 9.931 | 9.790 | 9.858 | 1,980,026 | +0.25(+2.56%) |
Nov 07, 2023 | 9.543 | 9.641 | 9.523 | 9.612 | 2,019,411 | +0.16(+1.66%) |
Nov 06, 2023 | 9.514 | 9.563 | 9.420 | 9.455 | 581,364 | -0.04(-0.41%) |
Nov 03, 2023 | 9.582 | 9.592 | 9.484 | 9.494 | 1,480,681 | +0.09(+0.94%) |
Nov 02, 2023 | 9.376 | 9.465 | 9.337 | 9.406 | 1,371,800 | +0.03(+0.31%) |
Nov 01, 2023 | 9.219 | 9.396 | 9.111 | 9.376 | 1,762,996 | +0.62(+7.07%) |
Oct 31, 2023 | 8.718 | 8.865 | 8.718 | 8.757 | 1,223,820 | +0.01(+0.11%) |
Oct 30, 2023 | 8.875 | 8.909 | 8.698 | 8.747 | 788,871 | +0.01(+0.11%) |
Oct 27, 2023 | 9.130 | 9.155 | 8.688 | 8.737 | 1,159,238 | -0.29(-3.16%) |
Oct 26, 2023 | 8.904 | 9.071 | 8.904 | 9.022 | 1,470,265 | +0.12(+1.32%) |
Oct 25, 2023 | 8.983 | 9.032 | 8.904 | 8.904 | 433,314 | -0.07(-0.77%) |
Oct 24, 2023 | 8.845 | 8.993 | 8.806 | 8.973 | 924,356 | +0.17(+1.98%) |
Oct 23, 2023 | 8.769 | 8.936 | 8.735 | 8.799 | 915,495 | +0.01(+0.11%) |
Oct 20, 2023 | 8.857 | 8.892 | 8.769 | 8.789 | 693,504 | -0.03(-0.33%) |
Oct 19, 2023 | 8.877 | 8.985 | 8.818 | 8.818 | 2,540,846 | -0.06(-0.66%) |
Oct 18, 2023 | 8.887 | 8.974 | 8.808 | 8.877 | 564,431 | -0.04(-0.44%) |
Oct 17, 2023 | 8.946 | 9.029 | 8.867 | 8.916 | 787,545 | -0.13(-1.41%) |
Oct 16, 2023 | 8.946 | 9.073 | 8.916 | 9.044 | 1,055,546 | +0.13(+1.43%) |
Oct 13, 2023 | 8.906 | 8.956 | 8.857 | 8.916 | 1,139,956 | +0.14(+1.56%) |
Oct 12, 2023 | 8.975 | 8.975 | 8.750 | 8.779 | 515,587 | -0.21(-2.29%) |
Oct 11, 2023 | 8.926 | 8.995 | 8.899 | 8.985 | 1,100,254 | +0.08(+0.88%) |
Oct 10, 2023 | 8.828 | 9.005 | 8.803 | 8.906 | 1,406,374 | +0.23(+2.60%) |
Oct 09, 2023 | 8.514 | 8.710 | 8.465 | 8.681 | 986,002 | +0.16(+1.84%) |
Oct 06, 2023 | 8.445 | 8.563 | 8.351 | 8.524 | 598,922 | +0.00(+0.00%) |
Oct 05, 2023 | 8.436 | 8.534 | 8.372 | 8.524 | 749,375 | +0.08(+0.93%) |
Oct 04, 2023 | 8.445 | 8.465 | 8.318 | 8.445 | 889,216 | +0.08(+0.94%) |
Oct 03, 2023 | 8.455 | 8.514 | 8.298 | 8.367 | 740,331 | -0.07(-0.81%) |
Oct 02, 2023 | 8.406 | 8.495 | 8.329 | 8.436 | 1,244,186 | +0.05(+0.58%) |
Sep 29, 2023 | 8.504 | 8.534 | 8.367 | 8.387 | 1,837,752 | -0.01(-0.12%) |
Sep 28, 2023 | 8.445 | 8.495 | 8.387 | 8.396 | 2,281,186 | -0.03(-0.35%) |
Sep 27, 2023 | 8.651 | 8.651 | 8.347 | 8.426 | 1,024,798 | -0.23(-2.61%) |
Sep 26, 2023 | 8.701 | 8.754 | 8.647 | 8.651 | 485,716 | -0.06(-0.68%) |
Sep 25, 2023 | 8.701 | 8.754 | 8.701 | 8.710 | 607,214 | -0.05(-0.52%) |
Sep 22, 2023 | 8.766 | 8.834 | 8.727 | 8.756 | 564,168 | -0.04(-0.44%) |
Sep 21, 2023 | 8.854 | 8.901 | 8.756 | 8.795 | 1,027,910 | -0.21(-2.28%) |
Sep 20, 2023 | 9.040 | 9.059 | 8.963 | 9.001 | 754,116 | +0.05(+0.55%) |
Sep 19, 2023 | 9.030 | 9.103 | 8.922 | 8.952 | 1,063,168 | +0.00(+0.00%) |
Sep 18, 2023 | 8.864 | 9.040 | 8.805 | 8.952 | 1,196,253 | +0.27(+3.16%) |
Sep 15, 2023 | 8.776 | 8.776 | 8.668 | 8.678 | 1,071,718 | -0.03(-0.34%) |
Sep 14, 2023 | 8.560 | 8.717 | 8.560 | 8.707 | 676,687 | +0.19(+2.18%) |
Sep 13, 2023 | 8.492 | 8.609 | 8.492 | 8.521 | 400,421 | +0.07(+0.81%) |
Sep 12, 2023 | 8.453 | 8.510 | 8.414 | 8.453 | 642,860 | +0.04(+0.47%) |
Sep 11, 2023 | 8.326 | 8.458 | 8.257 | 8.414 | 1,355,521 | +0.18(+2.14%) |
Sep 08, 2023 | 8.218 | 8.344 | 8.213 | 8.238 | 602,273 | +0.15(+1.81%) |
Sep 07, 2023 | 8.159 | 8.169 | 8.061 | 8.091 | 541,153 | -0.11(-1.31%) |
Sep 06, 2023 | 8.247 | 8.409 | 8.198 | 8.198 | 529,151 | +0.01(+0.12%) |
Sep 05, 2023 | 8.179 | 8.316 | 8.179 | 8.189 | 680,978 | -0.08(-0.95%) |