Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.81 | 12.12 | 11.70 | 12.05 | 477,855 | +0.22(+1.86%) |
Nov 29, 2023 | 11.67 | 11.89 | 11.59 | 11.83 | 539,145 | +0.25(+2.16%) |
Nov 28, 2023 | 11.65 | 11.66 | 11.50 | 11.58 | 342,818 | -0.07(-0.60%) |
Nov 27, 2023 | 11.58 | 11.69 | 11.49 | 11.65 | 313,134 | +0.08(+0.69%) |
Nov 24, 2023 | 11.59 | 11.75 | 11.55 | 11.57 | 106,420 | -0.07(-0.60%) |
Nov 22, 2023 | 11.45 | 11.66 | 11.43 | 11.64 | 389,364 | +0.32(+2.83%) |
Nov 21, 2023 | 11.39 | 11.42 | 11.28 | 11.32 | 355,217 | -0.11(-0.96%) |
Nov 20, 2023 | 11.34 | 11.46 | 11.34 | 11.43 | 316,130 | +0.07(+0.62%) |
Nov 17, 2023 | 11.24 | 11.45 | 11.22 | 11.36 | 370,999 | +0.18(+1.61%) |
Nov 16, 2023 | 11.23 | 11.30 | 11.13 | 11.18 | 537,487 | -0.06(-0.53%) |
Nov 15, 2023 | 11.26 | 11.34 | 11.16 | 11.24 | 537,796 | -0.04(-0.35%) |
Nov 14, 2023 | 11.22 | 11.44 | 11.21 | 11.28 | 564,466 | +0.21(+1.90%) |
Nov 13, 2023 | 11.07 | 11.21 | 11.02 | 11.07 | 253,298 | -0.08(-0.72%) |
Nov 10, 2023 | 11.00 | 11.21 | 10.95 | 11.15 | 498,195 | +0.15(+1.36%) |
Nov 09, 2023 | 11.05 | 11.15 | 10.93 | 11.00 | 284,095 | +0.01(+0.09%) |
Nov 08, 2023 | 11.11 | 11.12 | 10.93 | 10.99 | 359,713 | -0.12(-1.08%) |
Nov 07, 2023 | 10.92 | 11.18 | 10.80 | 11.11 | 458,621 | +0.17(+1.55%) |
Nov 06, 2023 | 11.04 | 11.04 | 10.75 | 10.94 | 307,559 | -0.05(-0.45%) |
Nov 03, 2023 | 10.76 | 11.13 | 10.76 | 10.99 | 652,429 | +0.40(+3.78%) |
Nov 02, 2023 | 10.39 | 10.60 | 10.23 | 10.59 | 846,027 | +0.26(+2.52%) |
Nov 01, 2023 | 10.50 | 10.50 | 9.820 | 10.33 | 1,668,381 | -0.15(-1.43%) |
Oct 31, 2023 | 10.27 | 10.53 | 10.21 | 10.48 | 472,147 | +0.18(+1.75%) |
Oct 30, 2023 | 10.40 | 10.49 | 10.28 | 10.30 | 490,161 | -0.05(-0.48%) |
Oct 27, 2023 | 10.30 | 10.39 | 10.20 | 10.35 | 388,893 | +0.05(+0.49%) |
Oct 26, 2023 | 10.15 | 10.40 | 10.01 | 10.30 | 600,083 | +0.19(+1.88%) |
Oct 25, 2023 | 10.07 | 10.16 | 10.01 | 10.11 | 573,917 | -0.04(-0.39%) |
Oct 24, 2023 | 10.12 | 10.19 | 10.02 | 10.15 | 416,480 | +0.08(+0.79%) |
Oct 23, 2023 | 10.05 | 10.23 | 10.00 | 10.07 | 360,779 | +0.01(+0.10%) |
Oct 20, 2023 | 10.10 | 10.22 | 10.00 | 10.06 | 488,792 | -0.04(-0.40%) |
Oct 19, 2023 | 10.25 | 10.25 | 10.05 | 10.10 | 425,509 | -0.13(-1.27%) |
Oct 18, 2023 | 10.39 | 10.43 | 10.20 | 10.23 | 434,598 | -0.24(-2.29%) |
Oct 17, 2023 | 10.13 | 10.65 | 10.11 | 10.47 | 558,872 | +0.32(+3.15%) |
Oct 16, 2023 | 10.19 | 10.37 | 10.13 | 10.15 | 498,288 | +0.06(+0.59%) |
Oct 13, 2023 | 10.35 | 10.41 | 10.03 | 10.09 | 428,580 | -0.30(-2.89%) |
Oct 12, 2023 | 10.83 | 10.83 | 10.39 | 10.39 | 491,134 | -0.41(-3.80%) |
Oct 11, 2023 | 10.88 | 10.92 | 10.61 | 10.80 | 463,831 | -0.08(-0.74%) |
Oct 10, 2023 | 11.13 | 11.28 | 10.85 | 10.88 | 502,880 | -0.21(-1.89%) |
Oct 09, 2023 | 11.02 | 11.14 | 10.87 | 11.09 | 400,278 | -0.01(-0.09%) |
Oct 06, 2023 | 10.88 | 11.21 | 10.84 | 11.10 | 303,469 | +0.12(+1.09%) |
Oct 05, 2023 | 10.97 | 11.11 | 10.89 | 10.98 | 609,853 | +0.00(+0.00%) |
Oct 04, 2023 | 10.88 | 11.03 | 10.77 | 10.98 | 506,526 | +0.10(+0.92%) |
Oct 03, 2023 | 11.06 | 11.06 | 10.76 | 10.88 | 534,124 | -0.20(-1.81%) |
Oct 02, 2023 | 11.15 | 11.23 | 10.98 | 11.08 | 382,475 | -0.14(-1.25%) |
Sep 29, 2023 | 11.23 | 11.36 | 11.04 | 11.22 | 400,430 | +0.06(+0.54%) |
Sep 28, 2023 | 11.20 | 11.32 | 11.07 | 11.16 | 394,184 | -0.06(-0.53%) |
Sep 27, 2023 | 10.98 | 11.22 | 10.98 | 11.22 | 547,905 | +0.26(+2.37%) |
Sep 26, 2023 | 10.92 | 11.11 | 10.90 | 10.96 | 773,461 | -0.01(-0.09%) |
Sep 25, 2023 | 11.00 | 11.14 | 10.92 | 10.97 | 467,200 | -0.05(-0.45%) |
Sep 22, 2023 | 11.16 | 11.26 | 10.97 | 11.02 | 504,333 | -0.11(-0.99%) |
Sep 21, 2023 | 11.36 | 11.36 | 11.09 | 11.13 | 424,642 | -0.27(-2.37%) |
Sep 20, 2023 | 11.52 | 11.66 | 11.37 | 11.40 | 715,539 | -0.05(-0.44%) |
Sep 19, 2023 | 11.64 | 11.66 | 11.43 | 11.45 | 368,217 | -0.19(-1.63%) |
Sep 18, 2023 | 11.78 | 11.90 | 11.63 | 11.64 | 506,209 | -0.15(-1.27%) |
Sep 15, 2023 | 11.91 | 11.96 | 11.68 | 11.79 | 4,297,523 | -0.12(-1.01%) |
Sep 14, 2023 | 11.85 | 12.04 | 11.78 | 11.91 | 746,843 | +0.20(+1.71%) |
Sep 13, 2023 | 11.72 | 11.83 | 11.67 | 11.71 | 815,411 | -0.04(-0.34%) |
Sep 12, 2023 | 11.70 | 11.94 | 11.70 | 11.75 | 896,370 | +0.04(+0.34%) |
Sep 11, 2023 | 11.71 | 11.73 | 11.50 | 11.71 | 790,859 | +0.05(+0.43%) |
Sep 08, 2023 | 11.59 | 11.68 | 11.56 | 11.66 | 565,369 | +0.06(+0.52%) |
Sep 07, 2023 | 11.73 | 11.79 | 11.60 | 11.60 | 478,442 | -0.12(-1.02%) |
Sep 06, 2023 | 11.51 | 11.75 | 11.45 | 11.72 | 697,528 | +0.21(+1.82%) |
Sep 05, 2023 | 11.43 | 11.54 | 11.36 | 11.51 | 543,257 | +0.01(+0.09%) |