Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.08 | 10.16 | 9.970 | 10.03 | 648,606 | -0.03(-0.30%) |
Nov 29, 2023 | 10.08 | 10.25 | 9.970 | 10.06 | 464,040 | +0.02(+0.20%) |
Nov 28, 2023 | 10.00 | 10.16 | 9.875 | 10.04 | 440,154 | -0.02(-0.20%) |
Nov 27, 2023 | 10.27 | 10.27 | 9.985 | 10.06 | 684,460 | -0.26(-2.52%) |
Nov 24, 2023 | 10.19 | 10.36 | 10.04 | 10.32 | 249,775 | +0.08(+0.78%) |
Nov 22, 2023 | 10.10 | 10.27 | 10.00 | 10.24 | 627,206 | +0.24(+2.40%) |
Nov 21, 2023 | 10.49 | 10.50 | 9.970 | 10.00 | 1,014,736 | -0.50(-4.76%) |
Nov 20, 2023 | 10.53 | 10.60 | 10.39 | 10.50 | 759,764 | -0.04(-0.38%) |
Nov 17, 2023 | 10.48 | 10.55 | 10.29 | 10.54 | 823,878 | +0.16(+1.54%) |
Nov 16, 2023 | 10.36 | 10.39 | 10.00 | 10.38 | 913,534 | -0.01(-0.10%) |
Nov 15, 2023 | 10.52 | 10.62 | 10.28 | 10.39 | 478,603 | -0.10(-0.95%) |
Nov 14, 2023 | 10.52 | 10.59 | 10.36 | 10.49 | 726,482 | +0.30(+2.94%) |
Nov 13, 2023 | 9.910 | 10.33 | 9.780 | 10.19 | 582,874 | +0.11(+1.09%) |
Nov 10, 2023 | 10.18 | 10.21 | 9.830 | 10.08 | 594,842 | -0.01(-0.10%) |
Nov 09, 2023 | 10.41 | 10.58 | 10.01 | 10.09 | 824,573 | -0.19(-1.80%) |
Nov 08, 2023 | 10.01 | 10.61 | 9.910 | 10.28 | 910,603 | +0.24(+2.34%) |
Nov 07, 2023 | 10.25 | 10.46 | 9.530 | 10.04 | 1,338,497 | -0.58(-5.46%) |
Nov 06, 2023 | 11.07 | 11.16 | 10.58 | 10.62 | 1,024,323 | -0.50(-4.50%) |
Nov 03, 2023 | 10.89 | 11.22 | 10.89 | 11.12 | 504,719 | +0.43(+4.02%) |
Nov 02, 2023 | 10.78 | 10.90 | 10.57 | 10.69 | 387,636 | +0.13(+1.23%) |
Nov 01, 2023 | 10.49 | 10.62 | 10.39 | 10.56 | 374,715 | +0.06(+0.57%) |
Oct 31, 2023 | 10.68 | 10.79 | 10.49 | 10.50 | 382,940 | -0.17(-1.59%) |
Oct 30, 2023 | 10.79 | 10.91 | 10.62 | 10.67 | 315,450 | +0.02(+0.19%) |
Oct 27, 2023 | 11.00 | 11.05 | 10.55 | 10.65 | 461,953 | -0.38(-3.45%) |
Oct 26, 2023 | 11.04 | 11.18 | 10.97 | 11.03 | 256,923 | +0.03(+0.27%) |
Oct 25, 2023 | 11.03 | 11.09 | 10.97 | 11.00 | 310,905 | -0.10(-0.90%) |
Oct 24, 2023 | 11.21 | 11.35 | 11.03 | 11.10 | 283,794 | +0.02(+0.18%) |
Oct 23, 2023 | 11.24 | 11.40 | 11.07 | 11.08 | 381,932 | -0.19(-1.69%) |
Oct 20, 2023 | 11.41 | 11.45 | 11.17 | 11.27 | 458,763 | -0.12(-1.05%) |
Oct 19, 2023 | 11.56 | 11.56 | 11.25 | 11.39 | 432,786 | -0.15(-1.30%) |
Oct 18, 2023 | 12.00 | 12.00 | 11.53 | 11.54 | 306,648 | -0.46(-3.83%) |
Oct 17, 2023 | 11.69 | 12.01 | 11.69 | 12.00 | 465,418 | +0.30(+2.56%) |
Oct 16, 2023 | 11.35 | 11.82 | 11.38 | 11.70 | 493,651 | +0.42(+3.72%) |
Oct 13, 2023 | 11.40 | 11.48 | 11.26 | 11.28 | 242,120 | -0.12(-1.05%) |
Oct 12, 2023 | 11.62 | 11.62 | 11.30 | 11.40 | 338,415 | -0.25(-2.15%) |
Oct 11, 2023 | 11.90 | 11.93 | 11.61 | 11.65 | 298,346 | -0.20(-1.69%) |
Oct 10, 2023 | 11.85 | 12.01 | 11.84 | 11.85 | 406,523 | +0.05(+0.42%) |
Oct 09, 2023 | 11.52 | 11.85 | 11.50 | 11.80 | 313,483 | +0.11(+0.94%) |
Oct 06, 2023 | 11.44 | 11.88 | 11.31 | 11.69 | 462,950 | +0.15(+1.30%) |
Oct 05, 2023 | 11.59 | 11.71 | 11.52 | 11.54 | 395,734 | -0.08(-0.69%) |
Oct 04, 2023 | 11.48 | 11.64 | 11.43 | 11.62 | 365,999 | +0.12(+1.04%) |
Oct 03, 2023 | 11.72 | 11.74 | 11.43 | 11.50 | 346,644 | -0.23(-1.96%) |
Oct 02, 2023 | 11.92 | 11.92 | 11.63 | 11.73 | 482,150 | -0.20(-1.68%) |
Sep 29, 2023 | 12.14 | 12.15 | 11.89 | 11.93 | 597,227 | -0.17(-1.40%) |
Sep 28, 2023 | 11.69 | 12.11 | 11.69 | 12.10 | 576,645 | +0.44(+3.77%) |
Sep 27, 2023 | 11.63 | 11.83 | 11.46 | 11.66 | 629,985 | +0.04(+0.34%) |
Sep 26, 2023 | 11.96 | 11.96 | 11.59 | 11.62 | 446,229 | -0.34(-2.84%) |
Sep 25, 2023 | 12.00 | 11.99 | 11.71 | 11.96 | 607,718 | -0.14(-1.16%) |
Sep 22, 2023 | 12.53 | 12.57 | 12.07 | 12.10 | 420,566 | -0.42(-3.35%) |
Sep 21, 2023 | 12.54 | 12.62 | 12.34 | 12.52 | 523,835 | -0.06(-0.48%) |
Sep 20, 2023 | 12.62 | 12.72 | 12.49 | 12.58 | 616,815 | -0.02(-0.16%) |
Sep 19, 2023 | 12.47 | 12.75 | 12.47 | 12.60 | 665,842 | +0.13(+1.04%) |
Sep 18, 2023 | 12.26 | 12.56 | 12.21 | 12.47 | 547,742 | +0.20(+1.63%) |
Sep 15, 2023 | 12.47 | 12.61 | 12.14 | 12.27 | 2,045,268 | -0.20(-1.60%) |
Sep 14, 2023 | 11.90 | 12.52 | 11.87 | 12.47 | 617,614 | +0.62(+5.23%) |
Sep 13, 2023 | 11.70 | 12.15 | 11.50 | 11.85 | 731,632 | +0.14(+1.20%) |
Sep 12, 2023 | 11.63 | 12.00 | 11.63 | 11.71 | 831,061 | -0.17(-1.43%) |
Sep 11, 2023 | 11.97 | 11.97 | 11.77 | 11.88 | 476,457 | -0.03(-0.25%) |
Sep 08, 2023 | 11.94 | 12.01 | 11.81 | 11.91 | 478,242 | +0.05(+0.42%) |
Sep 07, 2023 | 12.19 | 12.27 | 11.81 | 11.86 | 718,868 | -0.38(-3.10%) |
Sep 06, 2023 | 12.05 | 12.79 | 12.03 | 12.24 | 1,238,421 | +1.11(+9.97%) |
Sep 05, 2023 | 11.65 | 11.70 | 11.11 | 11.13 | 917,974 | -0.61(-5.20%) |