Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.20 | 10.60 | 10.18 | 10.49 | 335,504 | +0.21(+2.02%) |
Nov 29, 2023 | 10.50 | 10.65 | 10.11 | 10.28 | 373,210 | -0.20(-1.88%) |
Nov 28, 2023 | 9.870 | 10.50 | 9.870 | 10.48 | 179,794 | +0.36(+3.52%) |
Nov 27, 2023 | 9.500 | 10.26 | 9.500 | 10.12 | 168,848 | -0.11(-1.04%) |
Nov 24, 2023 | 10.30 | 10.30 | 10.00 | 10.23 | 33,128 | -0.04(-0.39%) |
Nov 22, 2023 | 10.11 | 10.27 | 10.00 | 10.27 | 144,422 | +0.15(+1.53%) |
Nov 21, 2023 | 9.500 | 10.16 | 9.389 | 10.12 | 134,697 | +0.54(+5.68%) |
Nov 20, 2023 | 9.750 | 9.820 | 9.520 | 9.571 | 160,822 | -0.10(-1.02%) |
Nov 17, 2023 | 9.180 | 9.830 | 9.060 | 9.670 | 269,990 | +0.54(+5.91%) |
Nov 16, 2023 | 9.650 | 9.650 | 9.070 | 9.130 | 289,300 | -0.52(-5.39%) |
Nov 15, 2023 | 9.750 | 9.950 | 9.497 | 9.650 | 265,860 | -0.10(-1.03%) |
Nov 14, 2023 | 10.29 | 10.47 | 9.500 | 9.750 | 270,906 | -0.54(-5.25%) |
Nov 13, 2023 | 9.850 | 10.29 | 9.630 | 10.29 | 280,217 | +0.50(+5.11%) |
Nov 10, 2023 | 9.520 | 9.803 | 9.250 | 9.790 | 284,998 | +0.51(+5.50%) |
Nov 09, 2023 | 9.710 | 9.800 | 9.250 | 9.280 | 242,907 | -0.23(-2.42%) |
Nov 08, 2023 | 9.213 | 9.700 | 9.213 | 9.510 | 236,045 | +0.31(+3.37%) |
Nov 07, 2023 | 9.190 | 9.370 | 9.010 | 9.200 | 161,266 | +0.00(+0.00%) |
Nov 06, 2023 | 9.050 | 9.230 | 8.780 | 9.200 | 167,611 | +0.10(+1.10%) |
Nov 03, 2023 | 8.880 | 9.210 | 8.750 | 9.100 | 237,273 | +0.30(+3.41%) |
Nov 02, 2023 | 8.060 | 9.000 | 8.060 | 8.800 | 392,044 | +0.57(+6.93%) |
Nov 01, 2023 | 8.210 | 8.450 | 8.100 | 8.230 | 316,522 | -0.10(-1.20%) |
Oct 31, 2023 | 7.825 | 8.450 | 7.680 | 8.330 | 218,572 | +0.53(+6.79%) |
Oct 30, 2023 | 7.960 | 8.145 | 7.570 | 7.800 | 400,162 | -0.16(-2.01%) |
Oct 27, 2023 | 8.500 | 8.540 | 7.830 | 7.960 | 420,295 | -0.53(-6.24%) |
Oct 26, 2023 | 8.650 | 8.670 | 8.340 | 8.490 | 338,040 | -0.34(-3.85%) |
Oct 25, 2023 | 8.900 | 9.040 | 8.550 | 8.830 | 304,255 | -0.37(-4.02%) |
Oct 24, 2023 | 9.010 | 9.460 | 8.970 | 9.200 | 303,226 | +0.10(+1.10%) |
Oct 23, 2023 | 9.070 | 9.290 | 8.850 | 9.100 | 1,197,628 | -0.28(-2.99%) |
Oct 20, 2023 | 9.220 | 9.400 | 8.850 | 9.380 | 282,640 | +0.09(+0.97%) |
Oct 19, 2023 | 9.220 | 9.460 | 9.100 | 9.290 | 144,559 | +0.08(+0.87%) |
Oct 18, 2023 | 10.15 | 10.50 | 9.100 | 9.210 | 610,736 | -0.99(-9.71%) |
Oct 17, 2023 | 9.200 | 10.39 | 9.200 | 10.20 | 482,035 | +0.55(+5.70%) |
Oct 16, 2023 | 9.500 | 9.800 | 9.400 | 9.650 | 535,868 | -0.10(-1.03%) |
Oct 13, 2023 | 9.460 | 10.11 | 9.350 | 9.750 | 313,035 | +0.05(+0.52%) |
Oct 12, 2023 | 9.660 | 9.950 | 9.400 | 9.700 | 392,177 | -0.05(-0.47%) |
Oct 11, 2023 | 10.02 | 10.05 | 9.690 | 9.745 | 1,306,013 | -0.27(-2.74%) |
Oct 10, 2023 | 9.840 | 10.29 | 9.840 | 10.02 | 115,339 | -0.08(-0.79%) |
Oct 09, 2023 | 10.00 | 10.13 | 9.770 | 10.10 | 197,084 | -0.02(-0.20%) |
Oct 06, 2023 | 9.660 | 10.56 | 9.650 | 10.12 | 380,298 | +0.12(+1.20%) |
Oct 05, 2023 | 10.05 | 10.25 | 9.560 | 10.00 | 564,361 | -0.05(-0.50%) |
Oct 04, 2023 | 10.43 | 10.47 | 9.790 | 10.05 | 506,425 | -0.58(-5.46%) |
Oct 03, 2023 | 10.95 | 11.41 | 10.39 | 10.63 | 396,690 | -0.53(-4.75%) |
Oct 02, 2023 | 11.15 | 11.18 | 10.70 | 11.16 | 743,567 | +0.04(+0.36%) |
Sep 29, 2023 | 11.44 | 11.66 | 10.74 | 11.12 | 467,525 | +0.03(+0.27%) |
Sep 28, 2023 | 11.08 | 11.46 | 10.73 | 11.09 | 257,267 | +0.03(+0.27%) |
Sep 27, 2023 | 11.10 | 11.65 | 10.69 | 11.06 | 489,078 | -0.02(-0.18%) |
Sep 26, 2023 | 10.70 | 11.25 | 10.70 | 11.08 | 308,517 | +0.36(+3.36%) |
Sep 25, 2023 | 10.77 | 11.35 | 10.72 | 10.72 | 322,373 | +0.01(+0.11%) |
Sep 22, 2023 | 10.35 | 10.85 | 10.26 | 10.71 | 265,226 | +0.28(+2.67%) |
Sep 21, 2023 | 10.80 | 10.96 | 10.16 | 10.43 | 443,491 | -0.47(-4.31%) |
Sep 20, 2023 | 10.66 | 11.24 | 10.66 | 10.90 | 221,713 | +0.07(+0.65%) |
Sep 19, 2023 | 11.33 | 11.33 | 10.56 | 10.83 | 372,466 | -0.47(-4.16%) |
Sep 18, 2023 | 11.75 | 11.99 | 11.07 | 11.30 | 562,052 | -0.60(-5.04%) |
Sep 15, 2023 | 12.00 | 12.49 | 11.50 | 11.90 | 728,871 | +0.36(+3.12%) |
Sep 14, 2023 | 11.04 | 11.95 | 11.02 | 11.54 | 351,637 | +0.64(+5.87%) |
Sep 13, 2023 | 11.07 | 11.64 | 10.61 | 10.90 | 509,438 | -0.15(-1.36%) |
Sep 12, 2023 | 11.85 | 11.85 | 10.56 | 11.05 | 751,377 | -0.83(-6.99%) |
Sep 11, 2023 | 10.81 | 11.90 | 10.81 | 11.88 | 676,328 | +1.07(+9.90%) |
Sep 08, 2023 | 10.35 | 11.55 | 10.14 | 10.81 | 945,227 | +0.46(+4.44%) |
Sep 07, 2023 | 10.85 | 11.46 | 10.28 | 10.35 | 881,685 | -0.15(-1.43%) |
Sep 06, 2023 | 11.06 | 11.30 | 10.25 | 10.50 | 1,319,706 | -0.29(-2.69%) |
Sep 05, 2023 | 9.400 | 11.34 | 9.400 | 10.79 | 1,358,183 | +1.29(+13.58%) |