Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.22 | 11.40 | 11.10 | 11.18 | 140,147 | -0.12(-1.05%) |
Nov 29, 2023 | 11.50 | 11.69 | 11.15 | 11.30 | 217,492 | -0.20(-1.72%) |
Nov 28, 2023 | 11.33 | 11.50 | 11.08 | 11.49 | 183,938 | +0.25(+2.19%) |
Nov 27, 2023 | 10.89 | 11.49 | 10.74 | 11.25 | 198,395 | +0.45(+4.20%) |
Nov 24, 2023 | 10.73 | 10.82 | 10.67 | 10.79 | 44,156 | +0.04(+0.37%) |
Nov 22, 2023 | 10.62 | 10.87 | 10.51 | 10.76 | 97,071 | +0.21(+1.96%) |
Nov 21, 2023 | 10.47 | 10.58 | 10.33 | 10.55 | 98,739 | +0.11(+1.04%) |
Nov 20, 2023 | 10.20 | 10.52 | 10.10 | 10.44 | 100,097 | +0.37(+3.62%) |
Nov 17, 2023 | 10.01 | 10.19 | 9.906 | 10.07 | 53,397 | +0.10(+0.99%) |
Nov 16, 2023 | 10.37 | 10.37 | 9.916 | 9.976 | 84,650 | -0.39(-3.81%) |
Nov 15, 2023 | 10.16 | 10.38 | 10.09 | 10.37 | 130,442 | +0.24(+2.34%) |
Nov 14, 2023 | 10.03 | 10.24 | 9.961 | 10.13 | 183,757 | +0.38(+3.95%) |
Nov 13, 2023 | 9.650 | 9.956 | 9.581 | 9.749 | 145,301 | +0.05(+0.51%) |
Nov 10, 2023 | 9.581 | 9.749 | 9.285 | 9.699 | 83,565 | +0.10(+1.03%) |
Nov 09, 2023 | 9.827 | 9.827 | 9.541 | 9.601 | 113,312 | -0.17(-1.72%) |
Nov 08, 2023 | 9.660 | 9.798 | 9.472 | 9.768 | 101,667 | +0.10(+1.02%) |
Nov 07, 2023 | 9.689 | 9.887 | 9.431 | 9.670 | 130,434 | +0.07(+0.72%) |
Nov 06, 2023 | 9.709 | 9.758 | 9.502 | 9.601 | 117,406 | -0.19(-1.92%) |
Nov 03, 2023 | 10.24 | 10.31 | 9.704 | 9.788 | 270,891 | -0.24(-2.36%) |
Nov 02, 2023 | 9.127 | 10.06 | 9.107 | 10.02 | 543,915 | +2.30(+29.76%) |
Nov 01, 2023 | 7.815 | 7.913 | 7.637 | 7.726 | 259,195 | -0.03(-0.38%) |
Oct 31, 2023 | 7.450 | 7.785 | 7.420 | 7.755 | 160,977 | +0.37(+4.94%) |
Oct 30, 2023 | 7.203 | 7.440 | 7.183 | 7.390 | 224,609 | +0.30(+4.17%) |
Oct 27, 2023 | 7.173 | 7.193 | 7.047 | 7.094 | 157,112 | -0.08(-1.10%) |
Oct 26, 2023 | 7.331 | 7.390 | 7.144 | 7.173 | 91,932 | -0.24(-3.20%) |
Oct 25, 2023 | 7.627 | 7.627 | 7.400 | 7.410 | 82,492 | -0.26(-3.35%) |
Oct 24, 2023 | 7.844 | 7.874 | 7.583 | 7.667 | 71,755 | -0.16(-2.02%) |
Oct 23, 2023 | 8.012 | 8.022 | 7.815 | 7.824 | 106,996 | -0.30(-3.65%) |
Oct 20, 2023 | 8.446 | 8.446 | 8.066 | 8.121 | 83,944 | -0.19(-2.26%) |
Oct 19, 2023 | 8.486 | 8.525 | 8.278 | 8.308 | 128,398 | -0.25(-2.88%) |
Oct 18, 2023 | 8.584 | 8.683 | 8.387 | 8.555 | 118,747 | -0.09(-1.03%) |
Oct 17, 2023 | 8.634 | 8.890 | 8.624 | 8.643 | 131,299 | -0.17(-1.90%) |
Oct 16, 2023 | 8.722 | 9.078 | 8.594 | 8.811 | 173,458 | +0.05(+0.56%) |
Oct 13, 2023 | 9.068 | 9.068 | 8.717 | 8.762 | 138,799 | -0.28(-3.06%) |
Oct 12, 2023 | 9.482 | 9.482 | 8.900 | 9.038 | 145,267 | -0.40(-4.28%) |
Oct 11, 2023 | 9.492 | 9.581 | 9.344 | 9.443 | 88,761 | -0.08(-0.83%) |
Oct 10, 2023 | 9.344 | 9.635 | 9.344 | 9.522 | 172,024 | +0.30(+3.21%) |
Oct 09, 2023 | 9.571 | 9.640 | 9.216 | 9.226 | 161,612 | -0.45(-4.69%) |
Oct 06, 2023 | 9.502 | 9.778 | 9.418 | 9.679 | 134,038 | +0.17(+1.76%) |
Oct 05, 2023 | 9.749 | 9.778 | 9.364 | 9.512 | 120,996 | -0.25(-2.53%) |
Oct 04, 2023 | 9.768 | 9.900 | 9.630 | 9.758 | 107,462 | -0.13(-1.30%) |
Oct 03, 2023 | 10.04 | 10.09 | 9.749 | 9.887 | 180,022 | -0.28(-2.72%) |
Oct 02, 2023 | 9.897 | 10.18 | 9.847 | 10.16 | 194,802 | +0.19(+1.88%) |
Sep 29, 2023 | 10.01 | 10.06 | 9.906 | 9.976 | 61,092 | +0.10(+1.00%) |
Sep 28, 2023 | 9.719 | 10.09 | 9.719 | 9.877 | 102,138 | +0.10(+1.01%) |
Sep 27, 2023 | 9.670 | 9.812 | 9.620 | 9.778 | 112,277 | +0.18(+1.85%) |
Sep 26, 2023 | 10.05 | 10.15 | 9.601 | 9.601 | 172,192 | -0.50(-4.98%) |
Sep 25, 2023 | 9.966 | 10.12 | 9.985 | 10.10 | 193,063 | +0.13(+1.29%) |
Sep 22, 2023 | 10.29 | 10.31 | 9.936 | 9.976 | 85,026 | -0.27(-2.60%) |
Sep 21, 2023 | 10.43 | 10.49 | 10.16 | 10.24 | 112,016 | -0.24(-2.26%) |
Sep 20, 2023 | 10.46 | 10.62 | 10.36 | 10.48 | 92,793 | +0.10(+0.95%) |
Sep 19, 2023 | 10.12 | 10.48 | 10.12 | 10.38 | 86,536 | +0.23(+2.23%) |
Sep 18, 2023 | 10.14 | 10.35 | 10.04 | 10.15 | 113,873 | -0.10(-0.96%) |
Sep 15, 2023 | 10.34 | 10.46 | 10.23 | 10.25 | 261,633 | -0.16(-1.52%) |
Sep 14, 2023 | 10.37 | 10.54 | 10.33 | 10.41 | 164,214 | +0.01(+0.09%) |
Sep 13, 2023 | 10.22 | 10.49 | 10.14 | 10.40 | 153,875 | +0.17(+1.64%) |
Sep 12, 2023 | 9.936 | 10.34 | 9.778 | 10.23 | 306,196 | +0.26(+2.57%) |
Sep 11, 2023 | 9.788 | 9.995 | 9.709 | 9.976 | 99,125 | +0.19(+1.92%) |
Sep 08, 2023 | 9.877 | 9.966 | 9.739 | 9.788 | 121,928 | -0.13(-1.29%) |
Sep 07, 2023 | 10.18 | 10.30 | 9.906 | 9.916 | 132,541 | -0.36(-3.46%) |
Sep 06, 2023 | 10.02 | 10.30 | 10.02 | 10.27 | 153,566 | +0.28(+2.76%) |
Sep 05, 2023 | 10.24 | 10.29 | 9.995 | 9.995 | 138,586 | -0.23(-2.22%) |