Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.24 | 12.24 | 10.96 | 11.16 | 216,764 | -0.96(-7.92%) |
Nov 29, 2023 | 12.14 | 12.14 | 11.73 | 12.12 | 10,285 | +0.26(+2.19%) |
Nov 28, 2023 | 12.07 | 12.13 | 11.86 | 11.86 | 10,391 | -0.21(-1.74%) |
Nov 27, 2023 | 12.15 | 12.15 | 11.94 | 12.07 | 11,748 | -0.08(-0.66%) |
Nov 24, 2023 | 12.00 | 12.15 | 11.75 | 12.15 | 9,000 | +0.06(+0.50%) |
Nov 22, 2023 | 12.15 | 12.15 | 11.73 | 12.09 | 9,600 | +0.03(+0.25%) |
Nov 21, 2023 | 12.19 | 12.19 | 11.82 | 12.06 | 9,094 | -0.10(-0.82%) |
Nov 20, 2023 | 12.13 | 12.27 | 11.97 | 12.16 | 10,733 | -0.15(-1.22%) |
Nov 17, 2023 | 12.68 | 12.68 | 12.11 | 12.31 | 33,698 | -0.24(-1.91%) |
Nov 16, 2023 | 12.05 | 12.70 | 12.05 | 12.55 | 78,289 | +0.47(+3.89%) |
Nov 15, 2023 | 11.50 | 12.23 | 11.50 | 12.08 | 28,876 | +0.33(+2.81%) |
Nov 14, 2023 | 11.03 | 11.83 | 10.86 | 11.75 | 60,000 | +0.88(+8.10%) |
Nov 13, 2023 | 10.95 | 10.95 | 10.78 | 10.87 | 10,275 | -0.13(-1.18%) |
Nov 10, 2023 | 10.88 | 11.15 | 10.77 | 11.00 | 21,867 | +0.16(+1.48%) |
Nov 09, 2023 | 10.85 | 11.20 | 10.75 | 10.84 | 14,036 | -0.19(-1.72%) |
Nov 08, 2023 | 11.17 | 11.28 | 10.95 | 11.03 | 14,161 | -0.29(-2.56%) |
Nov 07, 2023 | 11.23 | 11.55 | 11.14 | 11.32 | 54,176 | +0.02(+0.18%) |
Nov 06, 2023 | 11.10 | 11.38 | 11.10 | 11.30 | 39,825 | +0.11(+0.98%) |
Nov 03, 2023 | 11.15 | 11.20 | 11.05 | 11.19 | 50,958 | +0.14(+1.27%) |
Nov 02, 2023 | 10.93 | 11.07 | 10.93 | 11.05 | 22,064 | +0.16(+1.47%) |
Nov 01, 2023 | 10.89 | 11.03 | 10.89 | 10.89 | 8,371 | -0.03(-0.27%) |
Oct 31, 2023 | 10.94 | 10.98 | 10.85 | 10.92 | 13,836 | -0.05(-0.46%) |
Oct 30, 2023 | 11.16 | 11.19 | 10.86 | 10.97 | 15,408 | -0.06(-0.54%) |
Oct 27, 2023 | 11.00 | 11.19 | 11.00 | 11.03 | 24,569 | -0.12(-1.08%) |
Oct 26, 2023 | 11.01 | 11.28 | 10.83 | 11.15 | 17,508 | +0.26(+2.39%) |
Oct 25, 2023 | 11.00 | 11.23 | 10.89 | 10.89 | 9,708 | -0.27(-2.42%) |
Oct 24, 2023 | 11.10 | 11.16 | 10.79 | 11.16 | 17,636 | +0.01(+0.09%) |
Oct 23, 2023 | 11.28 | 11.43 | 11.11 | 11.15 | 9,144 | -0.27(-2.36%) |
Oct 20, 2023 | 11.46 | 11.62 | 11.25 | 11.42 | 17,130 | +0.10(+0.88%) |
Oct 19, 2023 | 12.03 | 12.05 | 11.30 | 11.32 | 17,529 | -0.51(-4.31%) |
Oct 18, 2023 | 11.90 | 12.13 | 11.78 | 11.83 | 93,657 | -0.41(-3.35%) |
Oct 17, 2023 | 11.98 | 12.40 | 11.49 | 12.24 | 31,502 | +0.33(+2.77%) |
Oct 16, 2023 | 11.74 | 12.04 | 11.70 | 11.91 | 22,042 | +0.26(+2.23%) |
Oct 13, 2023 | 11.65 | 11.70 | 11.50 | 11.65 | 14,105 | +0.00(+0.00%) |
Oct 12, 2023 | 11.70 | 11.70 | 11.52 | 11.65 | 11,192 | -0.01(-0.09%) |
Oct 11, 2023 | 12.09 | 12.37 | 11.53 | 11.66 | 21,754 | -0.33(-2.75%) |
Oct 10, 2023 | 11.95 | 12.09 | 11.80 | 11.99 | 24,599 | +0.17(+1.44%) |
Oct 09, 2023 | 11.55 | 12.16 | 11.55 | 11.82 | 29,877 | +0.00(+0.00%) |
Oct 06, 2023 | 11.35 | 11.95 | 11.19 | 11.82 | 26,772 | +0.38(+3.32%) |
Oct 05, 2023 | 11.21 | 11.55 | 11.20 | 11.44 | 46,802 | +0.18(+1.60%) |
Oct 04, 2023 | 11.38 | 11.48 | 11.13 | 11.26 | 45,993 | +0.04(+0.31%) |
Oct 03, 2023 | 11.61 | 12.16 | 11.21 | 11.22 | 31,694 | -0.29(-2.56%) |
Oct 02, 2023 | 12.75 | 13.35 | 11.52 | 11.52 | 52,704 | -1.29(-10.07%) |
Sep 29, 2023 | 11.73 | 13.35 | 11.73 | 12.81 | 202,927 | +1.09(+9.30%) |
Sep 28, 2023 | 11.76 | 12.00 | 11.39 | 11.72 | 22,874 | +0.10(+0.86%) |
Sep 27, 2023 | 11.65 | 11.98 | 11.55 | 11.62 | 80,016 | +0.37(+3.29%) |
Sep 26, 2023 | 11.35 | 11.50 | 11.25 | 11.25 | 18,218 | -0.27(-2.34%) |
Sep 25, 2023 | 11.22 | 11.57 | 11.41 | 11.52 | 54,891 | +0.13(+1.14%) |
Sep 22, 2023 | 11.47 | 11.80 | 11.30 | 11.39 | 20,755 | +0.05(+0.44%) |
Sep 21, 2023 | 11.36 | 11.51 | 11.17 | 11.34 | 34,484 | -0.02(-0.18%) |
Sep 20, 2023 | 11.64 | 11.72 | 11.30 | 11.36 | 21,418 | -0.16(-1.39%) |
Sep 19, 2023 | 11.66 | 11.73 | 11.24 | 11.52 | 33,416 | -0.16(-1.37%) |
Sep 18, 2023 | 11.92 | 12.01 | 11.57 | 11.68 | 22,183 | -0.37(-3.07%) |
Sep 15, 2023 | 11.77 | 12.14 | 11.76 | 12.05 | 60,216 | +0.15(+1.26%) |
Sep 14, 2023 | 12.00 | 12.19 | 11.89 | 11.90 | 16,667 | -0.06(-0.50%) |
Sep 13, 2023 | 11.84 | 12.07 | 11.84 | 11.96 | 9,874 | +0.11(+0.93%) |
Sep 12, 2023 | 11.77 | 11.94 | 11.77 | 11.85 | 10,365 | +0.03(+0.25%) |
Sep 11, 2023 | 12.26 | 12.26 | 11.81 | 11.82 | 16,832 | -0.29(-2.39%) |
Sep 08, 2023 | 11.98 | 12.23 | 11.98 | 12.11 | 12,904 | +0.06(+0.50%) |
Sep 07, 2023 | 11.68 | 12.27 | 11.68 | 12.05 | 86,865 | +0.02(+0.17%) |
Sep 06, 2023 | 12.45 | 12.46 | 12.00 | 12.03 | 19,891 | -0.37(-2.98%) |
Sep 05, 2023 | 12.26 | 12.48 | 12.19 | 12.40 | 20,109 | +0.05(+0.40%) |