Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.48 | 11.50 | 10.93 | 11.01 | 1,009,277 | -0.37(-3.25%) |
Nov 29, 2023 | 11.41 | 11.76 | 11.24 | 11.38 | 541,546 | +0.24(+2.15%) |
Nov 28, 2023 | 10.95 | 11.22 | 10.60 | 11.14 | 300,470 | +0.22(+2.01%) |
Nov 27, 2023 | 11.31 | 11.43 | 10.88 | 10.92 | 288,966 | -0.52(-4.55%) |
Nov 24, 2023 | 11.25 | 11.51 | 11.25 | 11.44 | 172,199 | +0.07(+0.62%) |
Nov 22, 2023 | 11.48 | 11.77 | 11.08 | 11.37 | 363,037 | +0.02(+0.18%) |
Nov 21, 2023 | 11.72 | 11.82 | 11.30 | 11.35 | 205,277 | -0.52(-4.38%) |
Nov 20, 2023 | 12.24 | 12.59 | 11.81 | 11.87 | 284,265 | -0.39(-3.18%) |
Nov 17, 2023 | 12.09 | 12.29 | 11.87 | 12.26 | 262,281 | +0.30(+2.51%) |
Nov 16, 2023 | 12.54 | 12.60 | 11.83 | 11.96 | 244,170 | -0.62(-4.93%) |
Nov 15, 2023 | 12.25 | 12.98 | 12.24 | 12.58 | 468,317 | +0.38(+3.11%) |
Nov 14, 2023 | 12.38 | 12.43 | 12.11 | 12.20 | 317,342 | +0.59(+5.08%) |
Nov 13, 2023 | 11.95 | 11.99 | 11.56 | 11.61 | 225,503 | -0.51(-4.21%) |
Nov 10, 2023 | 12.10 | 12.26 | 11.61 | 12.12 | 255,872 | +0.03(+0.25%) |
Nov 09, 2023 | 12.92 | 13.24 | 11.82 | 12.09 | 507,046 | -0.56(-4.43%) |
Nov 08, 2023 | 12.87 | 13.14 | 12.40 | 12.65 | 427,227 | -0.30(-2.32%) |
Nov 07, 2023 | 12.19 | 13.23 | 12.18 | 12.95 | 476,458 | +0.60(+4.86%) |
Nov 06, 2023 | 12.63 | 12.76 | 11.94 | 12.35 | 484,950 | -0.44(-3.44%) |
Nov 03, 2023 | 10.86 | 13.16 | 10.85 | 12.79 | 1,211,153 | +2.01(+18.65%) |
Nov 02, 2023 | 10.97 | 11.14 | 10.22 | 10.78 | 427,922 | +0.20(+1.89%) |
Nov 01, 2023 | 10.52 | 10.66 | 10.09 | 10.58 | 588,855 | -0.03(-0.28%) |
Oct 31, 2023 | 9.870 | 10.97 | 9.720 | 10.61 | 696,187 | +0.70(+7.06%) |
Oct 30, 2023 | 9.790 | 10.00 | 9.540 | 9.910 | 269,810 | +0.35(+3.66%) |
Oct 27, 2023 | 10.07 | 10.07 | 9.335 | 9.560 | 432,295 | -0.40(-4.02%) |
Oct 26, 2023 | 9.880 | 10.14 | 9.670 | 9.960 | 196,836 | +0.08(+0.81%) |
Oct 25, 2023 | 10.07 | 10.27 | 9.750 | 9.880 | 256,219 | -0.33(-3.23%) |
Oct 24, 2023 | 9.660 | 10.28 | 9.660 | 10.21 | 256,666 | +0.72(+7.59%) |
Oct 23, 2023 | 9.880 | 9.930 | 9.460 | 9.490 | 240,616 | -0.43(-4.33%) |
Oct 20, 2023 | 10.07 | 10.21 | 9.740 | 9.920 | 363,497 | -0.19(-1.88%) |
Oct 19, 2023 | 10.51 | 10.80 | 10.06 | 10.11 | 218,741 | -0.48(-4.53%) |
Oct 18, 2023 | 11.30 | 11.30 | 10.42 | 10.59 | 258,108 | -0.77(-6.78%) |
Oct 17, 2023 | 10.85 | 11.42 | 10.85 | 11.36 | 324,158 | +0.37(+3.37%) |
Oct 16, 2023 | 10.65 | 11.16 | 10.60 | 10.99 | 277,702 | +0.44(+4.17%) |
Oct 13, 2023 | 10.31 | 10.64 | 10.08 | 10.55 | 251,696 | +0.26(+2.53%) |
Oct 12, 2023 | 10.52 | 10.52 | 9.980 | 10.29 | 302,497 | -0.23(-2.19%) |
Oct 11, 2023 | 10.90 | 11.04 | 10.42 | 10.52 | 201,275 | -0.43(-3.93%) |
Oct 10, 2023 | 10.80 | 11.13 | 10.71 | 10.95 | 202,465 | +0.13(+1.20%) |
Oct 09, 2023 | 10.71 | 10.98 | 10.59 | 10.82 | 165,232 | -0.03(-0.28%) |
Oct 06, 2023 | 10.64 | 11.13 | 10.45 | 10.85 | 206,794 | +0.03(+0.28%) |
Oct 05, 2023 | 10.96 | 10.96 | 10.66 | 10.82 | 171,642 | -0.13(-1.19%) |
Oct 04, 2023 | 10.96 | 11.08 | 10.71 | 10.95 | 180,956 | +0.01(+0.09%) |
Oct 03, 2023 | 11.09 | 11.31 | 10.71 | 10.94 | 191,699 | -0.26(-2.32%) |
Oct 02, 2023 | 11.26 | 11.54 | 11.07 | 11.20 | 202,727 | -0.07(-0.62%) |
Sep 29, 2023 | 11.43 | 11.52 | 11.19 | 11.27 | 136,304 | +0.01(+0.09%) |
Sep 28, 2023 | 11.40 | 11.45 | 10.95 | 11.26 | 286,038 | +0.05(+0.45%) |
Sep 27, 2023 | 11.38 | 11.73 | 11.08 | 11.21 | 135,269 | -0.07(-0.62%) |
Sep 26, 2023 | 11.26 | 11.73 | 11.18 | 11.28 | 204,186 | -0.15(-1.31%) |
Sep 25, 2023 | 11.37 | 11.46 | 11.22 | 11.43 | 257,483 | -0.01(-0.09%) |
Sep 22, 2023 | 11.85 | 11.85 | 11.40 | 11.44 | 157,797 | -0.32(-2.72%) |
Sep 21, 2023 | 11.78 | 11.93 | 11.55 | 11.76 | 292,684 | -0.26(-2.16%) |
Sep 20, 2023 | 12.36 | 12.46 | 12.00 | 12.02 | 154,389 | -0.30(-2.44%) |
Sep 19, 2023 | 12.25 | 12.35 | 12.06 | 12.32 | 161,368 | +0.00(+0.00%) |
Sep 18, 2023 | 12.57 | 12.62 | 12.12 | 12.32 | 236,001 | -0.25(-1.99%) |
Sep 15, 2023 | 12.87 | 12.87 | 12.56 | 12.57 | 304,141 | -0.37(-2.86%) |
Sep 14, 2023 | 13.55 | 13.81 | 12.91 | 12.94 | 209,020 | -0.51(-3.79%) |
Sep 13, 2023 | 13.54 | 13.62 | 13.04 | 13.45 | 201,350 | -0.10(-0.74%) |
Sep 12, 2023 | 13.18 | 13.58 | 13.09 | 13.55 | 162,751 | +0.28(+2.11%) |
Sep 11, 2023 | 13.71 | 13.77 | 13.20 | 13.27 | 164,485 | -0.24(-1.74%) |
Sep 08, 2023 | 13.83 | 14.07 | 13.47 | 13.51 | 161,873 | -0.27(-2.00%) |
Sep 07, 2023 | 14.56 | 14.56 | 13.73 | 13.78 | 313,765 | -1.00(-6.77%) |
Sep 06, 2023 | 15.10 | 15.29 | 14.69 | 14.78 | 218,361 | -0.17(-1.14%) |
Sep 05, 2023 | 14.33 | 15.21 | 13.97 | 14.95 | 237,100 | +0.50(+3.46%) |