Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.88 | 14.96 | 14.12 | 14.67 | 40,900 | -0.09(-0.61%) |
Nov 29, 2023 | 14.50 | 15.22 | 14.49 | 14.76 | 41,144 | +0.41(+2.86%) |
Nov 28, 2023 | 13.86 | 14.78 | 13.86 | 14.35 | 32,087 | +0.37(+2.65%) |
Nov 27, 2023 | 13.93 | 14.39 | 13.56 | 13.98 | 42,666 | +0.24(+1.75%) |
Nov 24, 2023 | 13.32 | 14.23 | 13.32 | 13.74 | 16,780 | +0.52(+3.93%) |
Nov 22, 2023 | 13.16 | 13.50 | 12.85 | 13.22 | 24,114 | +0.32(+2.48%) |
Nov 21, 2023 | 12.65 | 13.25 | 12.53 | 12.90 | 39,620 | -0.18(-1.38%) |
Nov 20, 2023 | 13.16 | 13.49 | 12.25 | 13.08 | 23,772 | +0.30(+2.35%) |
Nov 17, 2023 | 12.36 | 12.98 | 12.24 | 12.78 | 48,036 | +0.55(+4.50%) |
Nov 16, 2023 | 11.85 | 12.45 | 11.79 | 12.23 | 24,574 | +0.08(+0.66%) |
Nov 15, 2023 | 12.00 | 12.77 | 11.95 | 12.15 | 54,101 | +0.16(+1.33%) |
Nov 14, 2023 | 11.36 | 11.99 | 10.94 | 11.99 | 53,752 | +1.10(+10.10%) |
Nov 13, 2023 | 10.89 | 11.33 | 10.43 | 10.89 | 45,958 | +0.12(+1.11%) |
Nov 10, 2023 | 10.61 | 10.88 | 10.32 | 10.77 | 39,663 | +0.33(+3.16%) |
Nov 09, 2023 | 10.37 | 10.80 | 10.26 | 10.44 | 23,296 | +0.18(+1.75%) |
Nov 08, 2023 | 10.59 | 10.62 | 10.16 | 10.26 | 19,469 | -0.23(-2.19%) |
Nov 07, 2023 | 9.990 | 10.49 | 9.990 | 10.49 | 24,713 | +0.25(+2.44%) |
Nov 06, 2023 | 10.80 | 10.80 | 10.19 | 10.24 | 14,848 | -0.44(-4.12%) |
Nov 03, 2023 | 10.28 | 10.69 | 10.23 | 10.68 | 39,485 | +0.61(+6.06%) |
Nov 02, 2023 | 10.04 | 10.45 | 10.00 | 10.07 | 26,704 | -0.01(-0.10%) |
Nov 01, 2023 | 10.70 | 10.76 | 9.910 | 10.08 | 48,296 | -0.57(-5.35%) |
Oct 31, 2023 | 10.16 | 10.78 | 10.02 | 10.65 | 38,188 | +0.47(+4.62%) |
Oct 30, 2023 | 9.900 | 10.28 | 9.360 | 10.18 | 75,376 | +0.30(+3.04%) |
Oct 27, 2023 | 10.50 | 10.63 | 9.740 | 9.880 | 58,477 | -0.52(-5.00%) |
Oct 26, 2023 | 10.03 | 10.40 | 9.940 | 10.40 | 24,772 | +0.35(+3.48%) |
Oct 25, 2023 | 10.23 | 10.32 | 9.700 | 10.05 | 75,046 | -0.30(-2.90%) |
Oct 24, 2023 | 10.08 | 10.48 | 10.08 | 10.35 | 31,874 | +0.34(+3.40%) |
Oct 23, 2023 | 10.14 | 10.35 | 10.01 | 10.01 | 22,427 | +0.03(+0.30%) |
Oct 20, 2023 | 10.01 | 10.19 | 9.820 | 9.980 | 49,247 | -0.04(-0.40%) |
Oct 19, 2023 | 9.550 | 10.33 | 9.540 | 10.02 | 70,407 | +0.33(+3.41%) |
Oct 18, 2023 | 8.810 | 9.900 | 8.810 | 9.690 | 86,745 | +0.99(+11.38%) |
Oct 17, 2023 | 10.49 | 10.63 | 8.620 | 8.700 | 195,083 | -1.80(-17.14%) |
Oct 16, 2023 | 9.930 | 10.53 | 9.800 | 10.50 | 50,851 | +0.55(+5.53%) |
Oct 13, 2023 | 9.180 | 9.990 | 9.180 | 9.950 | 68,462 | +0.73(+7.92%) |
Oct 12, 2023 | 9.190 | 9.450 | 8.910 | 9.220 | 65,333 | -0.03(-0.32%) |
Oct 11, 2023 | 9.420 | 9.830 | 9.050 | 9.250 | 96,080 | -0.12(-1.28%) |
Oct 10, 2023 | 9.020 | 9.540 | 8.900 | 9.370 | 63,986 | +0.51(+5.76%) |
Oct 09, 2023 | 8.860 | 9.110 | 8.389 | 8.860 | 48,013 | -0.11(-1.23%) |
Oct 06, 2023 | 9.080 | 9.080 | 8.835 | 8.970 | 56,921 | -0.11(-1.21%) |
Oct 05, 2023 | 9.140 | 9.160 | 8.900 | 9.080 | 80,868 | +0.09(+1.00%) |
Oct 04, 2023 | 9.130 | 9.130 | 8.780 | 8.990 | 38,064 | -0.04(-0.44%) |
Oct 03, 2023 | 9.140 | 9.320 | 8.830 | 9.030 | 34,942 | -0.10(-1.10%) |
Oct 02, 2023 | 9.300 | 9.680 | 8.760 | 9.130 | 42,915 | -0.01(-0.11%) |
Sep 29, 2023 | 9.470 | 9.540 | 8.770 | 9.140 | 75,200 | -0.26(-2.77%) |
Sep 28, 2023 | 9.740 | 9.740 | 9.135 | 9.400 | 67,431 | -0.15(-1.57%) |
Sep 27, 2023 | 9.650 | 9.915 | 9.420 | 9.550 | 54,841 | -0.07(-0.78%) |
Sep 26, 2023 | 9.570 | 10.13 | 9.510 | 9.625 | 59,924 | +0.05(+0.57%) |
Sep 25, 2023 | 9.950 | 9.740 | 9.560 | 9.570 | 50,019 | -0.40(-4.01%) |
Sep 22, 2023 | 9.970 | 10.08 | 9.780 | 9.970 | 46,081 | +0.03(+0.30%) |
Sep 21, 2023 | 9.900 | 10.25 | 9.790 | 9.940 | 47,704 | -0.04(-0.40%) |
Sep 20, 2023 | 10.04 | 10.04 | 9.810 | 9.980 | 49,681 | -0.07(-0.70%) |
Sep 19, 2023 | 9.950 | 10.13 | 9.510 | 10.05 | 32,466 | +0.11(+1.11%) |
Sep 18, 2023 | 10.43 | 10.43 | 9.940 | 9.940 | 37,745 | -0.47(-4.51%) |
Sep 15, 2023 | 9.870 | 10.55 | 9.705 | 10.41 | 424,297 | +0.54(+5.47%) |
Sep 14, 2023 | 9.520 | 10.06 | 9.470 | 9.870 | 30,290 | +0.39(+4.11%) |
Sep 13, 2023 | 9.400 | 9.749 | 9.270 | 9.480 | 39,503 | -0.06(-0.63%) |
Sep 12, 2023 | 9.440 | 9.885 | 9.240 | 9.540 | 48,439 | +0.19(+2.03%) |
Sep 11, 2023 | 9.120 | 9.740 | 8.815 | 9.350 | 81,941 | +0.23(+2.52%) |
Sep 08, 2023 | 8.990 | 9.260 | 8.637 | 9.120 | 309,888 | +0.16(+1.79%) |
Sep 07, 2023 | 9.010 | 9.200 | 8.840 | 8.960 | 27,127 | -0.05(-0.55%) |
Sep 06, 2023 | 9.380 | 9.380 | 9.000 | 9.010 | 30,036 | -0.38(-4.05%) |
Sep 05, 2023 | 9.780 | 9.791 | 9.200 | 9.390 | 32,262 | -0.46(-4.67%) |