Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.61 | 11.91 | 11.29 | 11.64 | 140,793 | -0.15(-1.29%) |
Nov 29, 2023 | 11.41 | 11.85 | 11.41 | 11.79 | 124,122 | +0.19(+1.66%) |
Nov 28, 2023 | 11.56 | 11.64 | 11.40 | 11.60 | 83,981 | +0.00(+0.00%) |
Nov 27, 2023 | 11.66 | 11.81 | 11.58 | 11.60 | 90,636 | +0.08(+0.68%) |
Nov 24, 2023 | 11.64 | 11.64 | 11.35 | 11.52 | 86,805 | -0.09(-0.76%) |
Nov 22, 2023 | 12.05 | 12.18 | 11.60 | 11.61 | 141,488 | +0.03(+0.26%) |
Nov 21, 2023 | 11.63 | 11.81 | 11.56 | 11.58 | 99,174 | +0.07(+0.60%) |
Nov 20, 2023 | 11.48 | 11.53 | 11.34 | 11.51 | 99,187 | -0.05(-0.47%) |
Nov 17, 2023 | 11.84 | 11.89 | 11.40 | 11.57 | 172,028 | -0.50(-4.13%) |
Nov 16, 2023 | 11.84 | 12.29 | 11.76 | 12.06 | 161,128 | +0.47(+4.08%) |
Nov 15, 2023 | 11.60 | 11.62 | 11.31 | 11.59 | 1,109,620 | +0.03(+0.26%) |
Nov 14, 2023 | 11.66 | 11.70 | 11.49 | 11.56 | 206,422 | -0.19(-1.59%) |
Nov 13, 2023 | 11.88 | 11.95 | 11.71 | 11.75 | 97,531 | -0.18(-1.49%) |
Nov 10, 2023 | 11.94 | 12.15 | 11.86 | 11.92 | 136,553 | -0.25(-2.06%) |
Nov 09, 2023 | 11.94 | 12.19 | 11.88 | 12.18 | 146,842 | +0.09(+0.77%) |
Nov 08, 2023 | 11.91 | 12.10 | 11.78 | 12.08 | 759,425 | +0.28(+2.34%) |
Nov 07, 2023 | 11.54 | 11.89 | 11.54 | 11.81 | 179,931 | +0.51(+4.54%) |
Nov 06, 2023 | 10.94 | 11.35 | 10.90 | 11.29 | 129,615 | +0.26(+2.36%) |
Nov 03, 2023 | 10.81 | 11.17 | 10.81 | 11.03 | 140,866 | +0.20(+1.87%) |
Nov 02, 2023 | 11.44 | 11.58 | 10.80 | 10.83 | 228,526 | -0.66(-5.75%) |
Nov 01, 2023 | 11.37 | 11.52 | 11.18 | 11.49 | 117,952 | +0.05(+0.43%) |
Oct 31, 2023 | 11.46 | 11.70 | 11.40 | 11.44 | 148,613 | -0.06(-0.51%) |
Oct 30, 2023 | 11.51 | 11.73 | 11.35 | 11.50 | 222,851 | -0.08(-0.68%) |
Oct 27, 2023 | 11.10 | 11.66 | 11.02 | 11.58 | 185,615 | +0.54(+4.91%) |
Oct 26, 2023 | 11.04 | 11.26 | 10.96 | 11.04 | 208,201 | +0.16(+1.45%) |
Oct 25, 2023 | 10.83 | 10.98 | 10.72 | 10.88 | 356,705 | +0.05(+0.45%) |
Oct 24, 2023 | 10.52 | 10.83 | 10.49 | 10.83 | 208,693 | +0.29(+2.71%) |
Oct 23, 2023 | 10.36 | 10.62 | 10.32 | 10.54 | 242,608 | +0.35(+3.48%) |
Oct 20, 2023 | 9.924 | 10.27 | 9.845 | 10.19 | 256,271 | +0.34(+3.40%) |
Oct 19, 2023 | 9.885 | 10.07 | 9.717 | 9.855 | 212,997 | +0.02(+0.20%) |
Oct 18, 2023 | 9.924 | 9.954 | 9.747 | 9.835 | 227,882 | -0.18(-1.77%) |
Oct 17, 2023 | 10.08 | 10.14 | 9.943 | 10.01 | 158,514 | -0.18(-1.74%) |
Oct 16, 2023 | 10.23 | 10.41 | 10.16 | 10.19 | 110,610 | -0.15(-1.43%) |
Oct 13, 2023 | 10.49 | 10.54 | 10.24 | 10.34 | 254,264 | -0.46(-4.29%) |
Oct 12, 2023 | 10.57 | 10.92 | 10.57 | 10.80 | 122,538 | -0.02(-0.18%) |
Oct 11, 2023 | 10.82 | 11.08 | 10.80 | 10.82 | 255,344 | +0.26(+2.43%) |
Oct 10, 2023 | 10.57 | 10.67 | 10.43 | 10.56 | 129,929 | -0.01(-0.09%) |
Oct 09, 2023 | 10.67 | 10.87 | 10.49 | 10.57 | 254,723 | -0.76(-6.70%) |
Oct 06, 2023 | 11.41 | 11.72 | 11.12 | 11.33 | 321,909 | -0.13(-1.12%) |
Oct 05, 2023 | 11.61 | 11.61 | 11.27 | 11.46 | 346,306 | +0.12(+1.04%) |
Oct 04, 2023 | 10.91 | 11.51 | 10.91 | 11.34 | 407,157 | +0.71(+6.67%) |
Oct 03, 2023 | 10.76 | 10.84 | 10.62 | 10.63 | 243,976 | +0.03(+0.28%) |
Oct 02, 2023 | 10.20 | 10.76 | 10.20 | 10.60 | 273,043 | +0.39(+3.86%) |
Sep 29, 2023 | 9.816 | 10.29 | 9.776 | 10.21 | 302,632 | +0.37(+3.81%) |
Sep 28, 2023 | 9.865 | 9.963 | 9.706 | 9.835 | 149,711 | +0.01(+0.10%) |
Sep 27, 2023 | 10.08 | 10.18 | 9.771 | 9.826 | 397,184 | -0.51(-4.96%) |
Sep 26, 2023 | 10.36 | 10.44 | 10.22 | 10.34 | 129,498 | +0.11(+1.11%) |
Sep 25, 2023 | 10.52 | 10.29 | 10.20 | 10.22 | 129,131 | -0.26(-2.49%) |
Sep 22, 2023 | 10.35 | 10.50 | 10.23 | 10.49 | 170,278 | -0.04(-0.37%) |
Sep 21, 2023 | 10.10 | 10.54 | 10.05 | 10.53 | 211,726 | +0.31(+2.99%) |
Sep 20, 2023 | 10.11 | 10.23 | 9.913 | 10.22 | 140,778 | +0.19(+1.87%) |
Sep 19, 2023 | 9.710 | 10.14 | 9.681 | 10.03 | 235,748 | +0.18(+1.79%) |
Sep 18, 2023 | 9.817 | 9.964 | 9.766 | 9.857 | 152,018 | -0.14(-1.37%) |
Sep 15, 2023 | 9.876 | 9.993 | 9.720 | 9.993 | 196,436 | +0.26(+2.71%) |
Sep 14, 2023 | 9.788 | 9.798 | 9.651 | 9.729 | 225,883 | -0.22(-2.16%) |
Sep 13, 2023 | 9.788 | 10.04 | 9.778 | 9.945 | 142,898 | +0.13(+1.29%) |
Sep 12, 2023 | 10.05 | 10.11 | 9.788 | 9.817 | 164,785 | -0.46(-4.47%) |
Sep 11, 2023 | 9.876 | 10.36 | 9.817 | 10.28 | 148,234 | +0.27(+2.74%) |
Sep 08, 2023 | 10.12 | 10.12 | 9.866 | 10.00 | 92,758 | -0.20(-1.92%) |
Sep 07, 2023 | 10.17 | 10.24 | 10.07 | 10.20 | 211,438 | +0.01(+0.10%) |
Sep 06, 2023 | 10.24 | 10.32 | 10.07 | 10.19 | 123,799 | +0.00(+0.00%) |
Sep 05, 2023 | 10.15 | 10.19 | 9.969 | 10.19 | 262,368 | -0.12(-1.14%) |