Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.80 | 12.25 | 11.72 | 12.25 | 1,671,142 | +0.45(+3.80%) |
Nov 29, 2023 | 11.57 | 11.93 | 11.50 | 11.80 | 780,071 | +0.35(+3.07%) |
Nov 28, 2023 | 11.52 | 11.61 | 11.39 | 11.45 | 331,167 | -0.09(-0.76%) |
Nov 27, 2023 | 11.43 | 11.64 | 11.43 | 11.54 | 279,279 | +0.01(+0.08%) |
Nov 24, 2023 | 11.32 | 11.61 | 11.32 | 11.53 | 147,921 | +0.23(+2.07%) |
Nov 22, 2023 | 10.97 | 11.31 | 10.96 | 11.30 | 288,436 | +0.18(+1.58%) |
Nov 21, 2023 | 11.37 | 11.44 | 11.08 | 11.12 | 289,883 | -0.20(-1.81%) |
Nov 20, 2023 | 11.71 | 11.71 | 11.14 | 11.33 | 516,553 | -0.38(-3.25%) |
Nov 17, 2023 | 11.34 | 11.71 | 11.29 | 11.71 | 341,505 | +0.51(+4.53%) |
Nov 16, 2023 | 11.26 | 11.32 | 11.05 | 11.20 | 287,064 | -0.09(-0.78%) |
Nov 15, 2023 | 11.47 | 11.57 | 11.28 | 11.29 | 476,892 | -0.18(-1.53%) |
Nov 14, 2023 | 11.17 | 11.46 | 11.06 | 11.46 | 513,171 | +0.40(+3.62%) |
Nov 13, 2023 | 11.30 | 11.44 | 11.03 | 11.06 | 465,326 | -0.25(-2.24%) |
Nov 10, 2023 | 11.33 | 11.50 | 11.20 | 11.32 | 711,665 | +0.13(+1.13%) |
Nov 09, 2023 | 11.07 | 11.29 | 11.07 | 11.19 | 236,430 | +0.21(+1.96%) |
Nov 08, 2023 | 11.29 | 11.37 | 10.91 | 10.97 | 736,887 | -0.22(-2.00%) |
Nov 07, 2023 | 11.31 | 11.38 | 11.13 | 11.20 | 405,496 | -0.19(-1.63%) |
Nov 06, 2023 | 11.59 | 11.70 | 11.34 | 11.38 | 663,297 | -0.18(-1.52%) |
Nov 03, 2023 | 10.88 | 11.56 | 10.78 | 11.56 | 453,525 | +0.56(+5.05%) |
Nov 02, 2023 | 11.56 | 11.75 | 10.83 | 11.00 | 738,312 | -0.14(-1.23%) |
Nov 01, 2023 | 10.76 | 11.59 | 10.66 | 11.14 | 1,034,510 | +0.33(+3.07%) |
Oct 31, 2023 | 10.71 | 10.87 | 10.50 | 10.81 | 502,661 | +0.05(+0.45%) |
Oct 30, 2023 | 10.86 | 10.97 | 10.70 | 10.76 | 339,467 | +0.01(+0.09%) |
Oct 27, 2023 | 10.93 | 10.99 | 10.64 | 10.75 | 235,049 | -0.17(-1.59%) |
Oct 26, 2023 | 11.06 | 11.12 | 10.79 | 10.92 | 201,246 | -0.17(-1.56%) |
Oct 25, 2023 | 11.03 | 11.19 | 10.88 | 11.10 | 410,818 | +0.14(+1.32%) |
Oct 24, 2023 | 10.89 | 11.06 | 10.82 | 10.95 | 381,850 | +0.10(+0.89%) |
Oct 23, 2023 | 10.81 | 10.97 | 10.68 | 10.86 | 493,030 | -0.02(-0.18%) |
Oct 20, 2023 | 11.14 | 11.16 | 10.87 | 10.88 | 465,988 | -0.10(-0.88%) |
Oct 19, 2023 | 10.81 | 11.12 | 10.73 | 10.97 | 539,709 | +0.19(+1.79%) |
Oct 18, 2023 | 10.79 | 11.06 | 10.63 | 10.78 | 438,900 | +0.06(+0.54%) |
Oct 17, 2023 | 10.50 | 10.76 | 10.45 | 10.72 | 415,485 | +0.24(+2.30%) |
Oct 16, 2023 | 10.34 | 10.53 | 10.25 | 10.48 | 338,907 | +0.24(+2.35%) |
Oct 13, 2023 | 10.09 | 10.34 | 10.09 | 10.24 | 197,008 | +0.22(+2.21%) |
Oct 12, 2023 | 9.827 | 10.06 | 9.788 | 10.02 | 427,574 | +0.17(+1.76%) |
Oct 11, 2023 | 9.904 | 10.14 | 9.692 | 9.846 | 930,269 | -0.05(-0.49%) |
Oct 10, 2023 | 10.08 | 10.11 | 9.817 | 9.894 | 244,476 | +0.05(+0.49%) |
Oct 09, 2023 | 9.663 | 10.01 | 9.663 | 9.846 | 326,697 | +0.32(+3.33%) |
Oct 06, 2023 | 9.547 | 9.697 | 9.509 | 9.528 | 420,809 | -0.04(-0.40%) |
Oct 05, 2023 | 9.596 | 9.721 | 9.480 | 9.567 | 514,751 | -0.02(-0.20%) |
Oct 04, 2023 | 9.586 | 9.735 | 9.403 | 9.586 | 445,545 | -0.04(-0.40%) |
Oct 03, 2023 | 9.721 | 9.778 | 9.495 | 9.624 | 364,454 | -0.14(-1.48%) |
Oct 02, 2023 | 9.865 | 10.03 | 9.769 | 9.769 | 435,663 | -0.16(-1.65%) |
Sep 29, 2023 | 9.923 | 10.35 | 9.846 | 9.932 | 626,232 | +0.06(+0.58%) |
Sep 28, 2023 | 9.653 | 9.913 | 9.649 | 9.875 | 664,578 | +0.01(+0.10%) |
Sep 27, 2023 | 9.759 | 9.923 | 9.624 | 9.865 | 610,909 | +0.23(+2.40%) |
Sep 26, 2023 | 9.952 | 10.15 | 9.615 | 9.634 | 317,800 | -0.43(-4.30%) |
Sep 25, 2023 | 9.711 | 10.15 | 9.952 | 10.07 | 1,932,680 | +0.40(+4.18%) |
Sep 22, 2023 | 10.47 | 10.76 | 9.644 | 9.663 | 5,355,466 | -0.72(-6.95%) |
Sep 21, 2023 | 10.57 | 10.66 | 10.38 | 10.38 | 863,702 | -0.11(-1.01%) |
Sep 20, 2023 | 10.40 | 10.87 | 10.40 | 10.49 | 703,943 | +0.12(+1.11%) |
Sep 19, 2023 | 10.50 | 10.60 | 10.37 | 10.38 | 597,788 | -0.09(-0.83%) |
Sep 18, 2023 | 10.31 | 10.50 | 10.07 | 10.46 | 280,533 | +0.24(+2.35%) |
Sep 15, 2023 | 10.35 | 10.39 | 10.22 | 10.22 | 1,046,041 | -0.13(-1.21%) |
Sep 14, 2023 | 10.50 | 10.58 | 10.30 | 10.35 | 364,496 | -0.14(-1.38%) |
Sep 13, 2023 | 10.38 | 10.59 | 10.36 | 10.49 | 276,679 | +0.11(+1.02%) |
Sep 12, 2023 | 10.16 | 10.52 | 10.16 | 10.38 | 280,909 | +0.25(+2.47%) |
Sep 11, 2023 | 10.20 | 10.38 | 10.04 | 10.13 | 1,026,100 | -0.05(-0.47%) |
Sep 08, 2023 | 10.14 | 10.21 | 9.836 | 10.18 | 374,905 | +0.13(+1.24%) |
Sep 07, 2023 | 9.942 | 10.12 | 9.807 | 10.06 | 324,153 | +0.15(+1.56%) |
Sep 06, 2023 | 10.16 | 10.25 | 9.788 | 9.904 | 854,391 | -0.20(-2.00%) |
Sep 05, 2023 | 9.875 | 10.16 | 9.865 | 10.11 | 385,395 | +0.13(+1.35%) |