Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.83 | 13.14 | 12.83 | 13.13 | 1,859,443 | +0.18(+1.39%) |
Nov 29, 2023 | 12.90 | 13.00 | 12.75 | 12.95 | 1,677,700 | -0.02(-0.15%) |
Nov 28, 2023 | 12.39 | 12.97 | 12.36 | 12.97 | 3,209,021 | +0.71(+5.79%) |
Nov 27, 2023 | 12.14 | 12.37 | 12.04 | 12.26 | 2,128,583 | +0.29(+2.42%) |
Nov 24, 2023 | 11.74 | 12.02 | 11.70 | 11.97 | 1,391,340 | +0.30(+2.57%) |
Nov 22, 2023 | 11.46 | 11.70 | 11.41 | 11.67 | 1,446,766 | +0.20(+1.74%) |
Nov 21, 2023 | 11.31 | 11.77 | 11.27 | 11.47 | 2,220,551 | +0.38(+3.43%) |
Nov 20, 2023 | 10.98 | 11.24 | 10.93 | 11.09 | 1,168,370 | -0.05(-0.45%) |
Nov 17, 2023 | 11.24 | 11.26 | 11.11 | 11.14 | 1,371,660 | +0.03(+0.27%) |
Nov 16, 2023 | 10.73 | 11.15 | 10.67 | 11.11 | 1,815,102 | +0.45(+4.22%) |
Nov 15, 2023 | 10.71 | 10.72 | 10.51 | 10.66 | 883,969 | -0.05(-0.47%) |
Nov 14, 2023 | 10.60 | 10.77 | 10.52 | 10.71 | 1,607,666 | +0.42(+4.08%) |
Nov 13, 2023 | 10.37 | 10.49 | 10.29 | 10.29 | 1,405,089 | -0.13(-1.25%) |
Nov 10, 2023 | 10.40 | 10.48 | 10.27 | 10.42 | 1,155,076 | -0.11(-1.04%) |
Nov 09, 2023 | 10.51 | 10.81 | 10.37 | 10.53 | 1,254,467 | +0.05(+0.48%) |
Nov 08, 2023 | 10.73 | 10.80 | 10.45 | 10.48 | 1,427,117 | -0.35(-3.23%) |
Nov 07, 2023 | 10.96 | 10.98 | 10.66 | 10.83 | 1,910,592 | -0.31(-2.78%) |
Nov 06, 2023 | 11.12 | 11.24 | 11.03 | 11.14 | 961,913 | -0.06(-0.54%) |
Nov 03, 2023 | 11.09 | 11.39 | 10.97 | 11.20 | 3,113,009 | +0.28(+2.56%) |
Nov 02, 2023 | 11.10 | 11.20 | 10.81 | 10.92 | 3,105,513 | -0.03(-0.27%) |
Nov 01, 2023 | 10.83 | 10.97 | 10.66 | 10.95 | 1,929,471 | +0.14(+1.30%) |
Oct 31, 2023 | 10.79 | 11.19 | 10.69 | 10.81 | 3,129,930 | -0.07(-0.64%) |
Oct 30, 2023 | 10.88 | 11.02 | 10.73 | 10.88 | 3,080,471 | +0.10(+0.93%) |
Oct 27, 2023 | 10.17 | 11.07 | 10.03 | 10.78 | 4,197,612 | +0.90(+9.11%) |
Oct 26, 2023 | 10.21 | 10.23 | 9.860 | 9.880 | 1,789,663 | -0.32(-3.14%) |
Oct 25, 2023 | 10.28 | 10.56 | 10.20 | 10.20 | 2,327,932 | -0.14(-1.35%) |
Oct 24, 2023 | 10.12 | 10.37 | 10.10 | 10.34 | 1,698,149 | +0.10(+0.98%) |
Oct 23, 2023 | 10.08 | 10.32 | 9.910 | 10.24 | 2,364,991 | +0.03(+0.29%) |
Oct 20, 2023 | 10.20 | 10.46 | 10.14 | 10.21 | 2,071,000 | +0.08(+0.79%) |
Oct 19, 2023 | 10.07 | 10.17 | 9.935 | 10.13 | 1,431,904 | +0.06(+0.60%) |
Oct 18, 2023 | 10.01 | 10.29 | 9.935 | 10.07 | 1,610,756 | +0.11(+1.10%) |
Oct 17, 2023 | 9.750 | 9.970 | 9.710 | 9.960 | 1,192,561 | +0.20(+2.05%) |
Oct 16, 2023 | 9.730 | 9.865 | 9.620 | 9.760 | 1,226,678 | -0.04(-0.41%) |
Oct 13, 2023 | 9.700 | 9.918 | 9.580 | 9.800 | 1,920,894 | +0.47(+5.04%) |
Oct 12, 2023 | 9.640 | 9.680 | 9.295 | 9.330 | 1,520,113 | -0.27(-2.81%) |
Oct 11, 2023 | 9.310 | 9.610 | 9.260 | 9.600 | 1,890,810 | +0.49(+5.38%) |
Oct 10, 2023 | 9.060 | 9.160 | 9.055 | 9.110 | 949,624 | +0.09(+1.00%) |
Oct 09, 2023 | 9.100 | 9.160 | 9.000 | 9.020 | 854,761 | +0.09(+1.01%) |
Oct 06, 2023 | 8.700 | 8.990 | 8.660 | 8.930 | 1,349,499 | +0.23(+2.64%) |
Oct 05, 2023 | 8.430 | 8.700 | 8.430 | 8.700 | 965,158 | +0.23(+2.72%) |
Oct 04, 2023 | 8.660 | 8.670 | 8.360 | 8.470 | 1,520,741 | -0.21(-2.42%) |
Oct 03, 2023 | 8.330 | 8.700 | 8.300 | 8.680 | 1,247,609 | +0.25(+2.97%) |
Oct 02, 2023 | 8.730 | 8.760 | 8.350 | 8.430 | 2,174,021 | -0.48(-5.39%) |
Sep 29, 2023 | 9.120 | 9.180 | 8.840 | 8.910 | 728,548 | -0.05(-0.56%) |
Sep 28, 2023 | 8.960 | 9.000 | 8.770 | 8.960 | 1,981,692 | -0.03(-0.33%) |
Sep 27, 2023 | 9.260 | 9.260 | 8.765 | 8.990 | 1,551,101 | -0.20(-2.18%) |
Sep 26, 2023 | 9.450 | 9.510 | 9.125 | 9.190 | 1,519,615 | -0.40(-4.17%) |
Sep 25, 2023 | 9.530 | 9.590 | 9.420 | 9.590 | 1,269,223 | -0.01(-0.10%) |
Sep 22, 2023 | 9.860 | 9.860 | 9.590 | 9.600 | 608,047 | -0.11(-1.13%) |
Sep 21, 2023 | 9.820 | 9.860 | 9.680 | 9.710 | 722,633 | -0.34(-3.38%) |
Sep 20, 2023 | 10.06 | 10.21 | 9.990 | 10.05 | 728,064 | +0.05(+0.50%) |
Sep 19, 2023 | 10.18 | 10.25 | 9.930 | 10.00 | 1,020,734 | -0.13(-1.28%) |
Sep 18, 2023 | 9.990 | 10.13 | 9.870 | 10.13 | 878,029 | +0.11(+1.10%) |
Sep 15, 2023 | 9.880 | 10.08 | 9.855 | 10.02 | 4,757,162 | +0.28(+2.87%) |
Sep 14, 2023 | 9.650 | 9.868 | 9.650 | 9.740 | 783,001 | +0.11(+1.14%) |
Sep 13, 2023 | 9.740 | 9.835 | 9.580 | 9.630 | 779,064 | -0.10(-1.03%) |
Sep 12, 2023 | 9.790 | 9.975 | 9.710 | 9.730 | 1,110,105 | -0.07(-0.71%) |
Sep 11, 2023 | 9.560 | 9.950 | 9.500 | 9.800 | 1,155,294 | +0.34(+3.59%) |
Sep 08, 2023 | 9.450 | 9.610 | 9.415 | 9.460 | 988,557 | -0.01(-0.11%) |
Sep 07, 2023 | 9.550 | 9.550 | 9.390 | 9.470 | 668,282 | -0.07(-0.73%) |
Sep 06, 2023 | 9.560 | 9.790 | 9.520 | 9.540 | 972,031 | -0.03(-0.31%) |
Sep 05, 2023 | 9.490 | 9.690 | 9.455 | 9.570 | 1,902,248 | +0.01(+0.10%) |