Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.21 | 11.30 | 10.91 | 11.06 | 1,344,345 | -0.07(-0.63%) |
Nov 29, 2023 | 10.93 | 11.18 | 10.93 | 11.13 | 1,266,056 | +0.20(+1.83%) |
Nov 28, 2023 | 10.88 | 11.02 | 10.78 | 10.93 | 804,502 | +0.01(+0.09%) |
Nov 27, 2023 | 10.92 | 11.04 | 10.80 | 10.92 | 777,509 | -0.05(-0.46%) |
Nov 24, 2023 | 10.94 | 11.06 | 10.90 | 10.97 | 255,676 | -0.01(-0.09%) |
Nov 22, 2023 | 10.96 | 11.07 | 10.88 | 10.98 | 755,494 | +0.13(+1.20%) |
Nov 21, 2023 | 10.87 | 11.02 | 10.79 | 10.85 | 1,236,070 | -0.06(-0.55%) |
Nov 20, 2023 | 11.10 | 11.18 | 10.82 | 10.91 | 1,601,498 | -0.15(-1.36%) |
Nov 17, 2023 | 10.81 | 11.15 | 10.63 | 11.06 | 1,329,158 | +0.34(+3.17%) |
Nov 16, 2023 | 10.93 | 10.94 | 10.68 | 10.72 | 1,255,391 | -0.26(-2.37%) |
Nov 15, 2023 | 11.18 | 11.46 | 10.97 | 10.98 | 1,276,044 | -0.17(-1.52%) |
Nov 14, 2023 | 10.90 | 11.29 | 10.84 | 11.15 | 1,216,729 | +0.54(+5.09%) |
Nov 13, 2023 | 10.64 | 10.67 | 10.50 | 10.61 | 739,319 | -0.11(-1.03%) |
Nov 10, 2023 | 10.65 | 10.83 | 10.47 | 10.72 | 882,602 | +0.07(+0.66%) |
Nov 09, 2023 | 11.00 | 11.10 | 10.59 | 10.65 | 1,582,855 | -0.25(-2.29%) |
Nov 08, 2023 | 10.99 | 11.05 | 10.79 | 10.90 | 1,274,528 | -0.10(-0.91%) |
Nov 07, 2023 | 10.97 | 11.01 | 10.74 | 11.00 | 1,863,770 | -0.03(-0.27%) |
Nov 06, 2023 | 10.93 | 11.05 | 10.81 | 11.03 | 2,041,678 | +0.16(+1.47%) |
Nov 03, 2023 | 10.66 | 10.96 | 10.55 | 10.87 | 1,752,317 | +0.47(+4.52%) |
Nov 02, 2023 | 10.53 | 10.80 | 10.22 | 10.40 | 1,656,777 | -0.05(-0.48%) |
Nov 01, 2023 | 10.79 | 10.91 | 10.31 | 10.45 | 2,916,040 | -0.34(-3.15%) |
Oct 31, 2023 | 9.310 | 11.26 | 9.180 | 10.79 | 4,920,447 | +1.06(+10.89%) |
Oct 30, 2023 | 9.970 | 10.02 | 9.660 | 9.730 | 5,054,456 | -0.16(-1.62%) |
Oct 27, 2023 | 10.09 | 10.49 | 9.760 | 9.890 | 5,818,417 | -0.23(-2.27%) |
Oct 26, 2023 | 10.23 | 10.37 | 10.06 | 10.12 | 3,241,444 | -0.18(-1.75%) |
Oct 25, 2023 | 10.22 | 10.49 | 10.19 | 10.30 | 2,281,201 | +0.04(+0.39%) |
Oct 24, 2023 | 10.62 | 10.71 | 10.18 | 10.26 | 2,692,180 | -0.30(-2.84%) |
Oct 23, 2023 | 10.36 | 10.79 | 10.21 | 10.56 | 2,279,341 | +0.20(+1.93%) |
Oct 20, 2023 | 10.68 | 10.74 | 10.28 | 10.36 | 3,165,051 | -0.57(-5.22%) |
Oct 19, 2023 | 10.48 | 11.11 | 10.48 | 10.93 | 3,697,051 | +0.33(+3.11%) |
Oct 18, 2023 | 10.37 | 10.66 | 10.16 | 10.60 | 2,900,740 | +0.19(+1.83%) |
Oct 17, 2023 | 10.40 | 10.55 | 10.20 | 10.41 | 1,662,887 | -0.02(-0.19%) |
Oct 16, 2023 | 9.780 | 10.62 | 9.830 | 10.43 | 2,526,933 | +0.77(+7.97%) |
Oct 13, 2023 | 10.01 | 10.11 | 9.530 | 9.660 | 3,072,800 | -0.37(-3.69%) |
Oct 12, 2023 | 9.320 | 10.14 | 9.050 | 10.03 | 4,574,072 | +0.73(+7.85%) |
Oct 11, 2023 | 9.380 | 9.470 | 9.270 | 9.300 | 1,432,633 | -0.07(-0.75%) |
Oct 10, 2023 | 9.210 | 9.580 | 9.200 | 9.370 | 1,675,528 | +0.23(+2.52%) |
Oct 09, 2023 | 9.020 | 9.180 | 8.800 | 9.140 | 2,271,387 | -0.04(-0.44%) |
Oct 06, 2023 | 9.070 | 9.250 | 8.960 | 9.180 | 1,265,399 | +0.04(+0.44%) |
Oct 05, 2023 | 9.290 | 9.400 | 9.010 | 9.140 | 1,091,684 | -0.17(-1.83%) |
Oct 04, 2023 | 9.280 | 9.380 | 9.020 | 9.310 | 1,198,989 | +0.06(+0.65%) |
Oct 03, 2023 | 9.390 | 9.460 | 9.190 | 9.250 | 1,205,911 | -0.19(-2.01%) |
Oct 02, 2023 | 9.650 | 9.775 | 9.305 | 9.440 | 1,573,945 | -0.19(-1.97%) |
Sep 29, 2023 | 9.500 | 9.690 | 9.480 | 9.630 | 3,042,228 | +0.18(+1.90%) |
Sep 28, 2023 | 9.390 | 9.480 | 9.370 | 9.450 | 1,846,300 | +0.08(+0.85%) |
Sep 27, 2023 | 9.430 | 9.520 | 9.350 | 9.370 | 1,966,382 | -0.01(-0.11%) |
Sep 26, 2023 | 9.520 | 9.540 | 9.350 | 9.380 | 1,394,605 | -0.23(-2.39%) |
Sep 25, 2023 | 9.390 | 9.655 | 9.550 | 9.610 | 1,495,749 | +0.17(+1.80%) |
Sep 22, 2023 | 9.610 | 9.690 | 9.395 | 9.440 | 858,373 | -0.13(-1.36%) |
Sep 21, 2023 | 9.450 | 9.695 | 9.380 | 9.570 | 2,116,213 | +0.03(+0.31%) |
Sep 20, 2023 | 9.700 | 9.730 | 9.540 | 9.540 | 1,281,346 | -0.10(-1.04%) |
Sep 19, 2023 | 9.830 | 9.900 | 9.560 | 9.640 | 1,224,515 | -0.21(-2.13%) |
Sep 18, 2023 | 9.710 | 9.925 | 9.495 | 9.850 | 2,231,667 | +0.14(+1.44%) |
Sep 15, 2023 | 9.940 | 10.06 | 9.625 | 9.710 | 2,934,415 | -0.18(-1.82%) |
Sep 14, 2023 | 9.610 | 9.920 | 9.504 | 9.890 | 2,090,900 | +0.30(+3.13%) |
Sep 13, 2023 | 9.890 | 9.920 | 9.580 | 9.590 | 1,652,097 | -0.33(-3.33%) |
Sep 12, 2023 | 9.900 | 10.14 | 9.785 | 9.920 | 1,637,600 | -0.14(-1.39%) |
Sep 11, 2023 | 10.25 | 10.25 | 10.02 | 10.06 | 786,661 | -0.12(-1.18%) |
Sep 08, 2023 | 10.24 | 10.24 | 10.02 | 10.18 | 978,480 | -0.09(-0.88%) |
Sep 07, 2023 | 10.37 | 10.37 | 10.17 | 10.27 | 704,443 | -0.10(-0.96%) |
Sep 06, 2023 | 10.32 | 10.43 | 10.25 | 10.37 | 729,173 | +0.08(+0.78%) |
Sep 05, 2023 | 10.61 | 10.61 | 10.24 | 10.29 | 1,110,401 | -0.31(-2.92%) |