Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.95 | 12.24 | 11.89 | 12.12 | 1,095,311 | +0.21(+1.74%) |
Nov 29, 2023 | 11.92 | 12.03 | 11.90 | 11.92 | 578,293 | +0.11(+0.92%) |
Nov 28, 2023 | 11.89 | 11.90 | 11.78 | 11.81 | 514,998 | -0.06(-0.50%) |
Nov 27, 2023 | 11.78 | 11.92 | 11.76 | 11.87 | 427,157 | +0.03(+0.25%) |
Nov 24, 2023 | 11.93 | 11.97 | 11.82 | 11.84 | 230,492 | -0.07(-0.58%) |
Nov 22, 2023 | 11.97 | 12.01 | 11.87 | 11.91 | 421,883 | +0.01(+0.08%) |
Nov 21, 2023 | 11.95 | 12.03 | 11.81 | 11.90 | 627,736 | -0.13(-1.07%) |
Nov 20, 2023 | 11.90 | 12.06 | 11.86 | 12.03 | 548,466 | +0.08(+0.66%) |
Nov 17, 2023 | 11.77 | 11.96 | 11.73 | 11.95 | 549,264 | +0.28(+2.36%) |
Nov 16, 2023 | 11.80 | 11.80 | 11.52 | 11.67 | 618,056 | -0.17(-1.41%) |
Nov 15, 2023 | 11.75 | 12.03 | 11.75 | 11.84 | 657,322 | +0.04(+0.33%) |
Nov 14, 2023 | 11.43 | 11.80 | 11.42 | 11.80 | 786,880 | +0.66(+5.92%) |
Nov 13, 2023 | 11.10 | 11.20 | 10.95 | 11.14 | 511,148 | -0.07(-0.61%) |
Nov 10, 2023 | 11.12 | 11.26 | 11.02 | 11.21 | 835,708 | +0.12(+1.07%) |
Nov 09, 2023 | 11.05 | 11.24 | 11.04 | 11.09 | 634,572 | +0.04(+0.36%) |
Nov 08, 2023 | 10.98 | 11.06 | 10.82 | 11.05 | 444,405 | +0.07(+0.63%) |
Nov 07, 2023 | 10.93 | 11.01 | 10.86 | 10.98 | 483,240 | -0.01(-0.09%) |
Nov 06, 2023 | 11.19 | 11.19 | 10.96 | 10.99 | 487,482 | -0.25(-2.19%) |
Nov 03, 2023 | 11.16 | 11.27 | 11.08 | 11.24 | 850,188 | +0.24(+2.15%) |
Nov 02, 2023 | 10.97 | 11.18 | 10.84 | 11.00 | 888,972 | +0.05(+0.45%) |
Nov 01, 2023 | 10.70 | 10.95 | 10.56 | 10.95 | 1,004,491 | +0.21(+1.93%) |
Oct 31, 2023 | 10.59 | 11.08 | 10.58 | 10.74 | 1,382,470 | +0.43(+4.20%) |
Oct 30, 2023 | 10.32 | 10.43 | 10.26 | 10.31 | 803,118 | +0.11(+1.06%) |
Oct 27, 2023 | 10.37 | 10.43 | 10.13 | 10.20 | 635,935 | -0.13(-1.24%) |
Oct 26, 2023 | 10.34 | 10.53 | 10.26 | 10.33 | 679,636 | +0.05(+0.48%) |
Oct 25, 2023 | 10.24 | 10.38 | 10.17 | 10.28 | 692,493 | -0.06(-0.57%) |
Oct 24, 2023 | 10.37 | 10.47 | 10.28 | 10.34 | 737,021 | +0.05(+0.48%) |
Oct 23, 2023 | 10.35 | 10.52 | 10.21 | 10.29 | 2,060,117 | -0.07(-0.67%) |
Oct 20, 2023 | 10.65 | 10.73 | 10.33 | 10.36 | 736,013 | -0.26(-2.41%) |
Oct 19, 2023 | 10.89 | 10.91 | 10.54 | 10.62 | 803,808 | -0.32(-2.88%) |
Oct 18, 2023 | 11.27 | 11.29 | 10.86 | 10.93 | 682,015 | -0.46(-4.06%) |
Oct 17, 2023 | 11.38 | 11.52 | 11.34 | 11.39 | 1,001,209 | -0.04(-0.34%) |
Oct 16, 2023 | 11.46 | 11.78 | 11.41 | 11.43 | 1,102,135 | +0.13(+1.13%) |
Oct 13, 2023 | 11.39 | 11.48 | 11.30 | 11.31 | 1,381,896 | -0.09(-0.78%) |
Oct 12, 2023 | 11.65 | 11.65 | 11.31 | 11.39 | 1,279,509 | -0.27(-2.28%) |
Oct 11, 2023 | 11.43 | 11.67 | 11.42 | 11.66 | 1,011,660 | +0.24(+2.07%) |
Oct 10, 2023 | 11.05 | 11.48 | 11.04 | 11.42 | 1,495,973 | +0.45(+4.13%) |
Oct 09, 2023 | 10.74 | 11.10 | 10.66 | 10.97 | 816,498 | +0.15(+1.37%) |
Oct 06, 2023 | 10.79 | 11.07 | 10.73 | 10.82 | 1,268,866 | -0.08(-0.72%) |
Oct 05, 2023 | 10.76 | 10.93 | 10.72 | 10.90 | 1,064,240 | +0.06(+0.55%) |
Oct 04, 2023 | 10.74 | 10.94 | 10.70 | 10.84 | 758,175 | +0.07(+0.64%) |
Oct 03, 2023 | 10.60 | 10.82 | 10.58 | 10.77 | 977,051 | +0.07(+0.64%) |
Oct 02, 2023 | 10.91 | 10.92 | 10.64 | 10.71 | 854,874 | -0.20(-1.81%) |
Sep 29, 2023 | 10.85 | 11.00 | 10.79 | 10.90 | 1,298,726 | -0.04(-0.36%) |
Sep 28, 2023 | 10.91 | 11.04 | 10.80 | 10.94 | 960,439 | -0.04(-0.36%) |
Sep 27, 2023 | 10.70 | 11.07 | 10.51 | 10.98 | 2,043,800 | +0.51(+4.85%) |
Sep 26, 2023 | 10.69 | 10.78 | 10.37 | 10.47 | 1,445,207 | -0.31(-2.90%) |
Sep 25, 2023 | 10.61 | 10.81 | 10.68 | 10.79 | 1,444,948 | +0.01(+0.09%) |
Sep 22, 2023 | 10.70 | 10.90 | 10.56 | 10.78 | 1,405,609 | +0.28(+2.70%) |
Sep 21, 2023 | 10.47 | 10.58 | 10.16 | 10.49 | 2,389,642 | +0.23(+2.28%) |
Sep 20, 2023 | 9.614 | 11.11 | 9.399 | 10.26 | 11,081,416 | +1.66(+19.30%) |
Sep 19, 2023 | 8.579 | 8.682 | 8.531 | 8.599 | 1,389,025 | +0.07(+0.80%) |
Sep 18, 2023 | 8.609 | 8.672 | 8.452 | 8.531 | 447,780 | -0.10(-1.13%) |
Sep 15, 2023 | 8.657 | 8.737 | 8.574 | 8.628 | 1,136,218 | -0.07(-0.79%) |
Sep 14, 2023 | 8.472 | 8.706 | 8.472 | 8.696 | 463,851 | +0.28(+3.36%) |
Sep 13, 2023 | 8.433 | 8.462 | 8.282 | 8.413 | 380,960 | +0.04(+0.47%) |
Sep 12, 2023 | 8.384 | 8.501 | 8.345 | 8.374 | 413,687 | -0.01(-0.12%) |
Sep 11, 2023 | 8.316 | 8.394 | 8.189 | 8.384 | 430,027 | +0.11(+1.30%) |
Sep 08, 2023 | 8.355 | 8.365 | 8.208 | 8.277 | 326,145 | -0.08(-0.93%) |
Sep 07, 2023 | 8.609 | 8.609 | 8.296 | 8.355 | 716,521 | -0.24(-2.84%) |
Sep 06, 2023 | 8.755 | 8.823 | 8.550 | 8.599 | 350,565 | -0.16(-1.78%) |
Sep 05, 2023 | 8.931 | 8.931 | 8.726 | 8.755 | 616,146 | -0.20(-2.18%) |