Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.14 | 11.15 | 11.09 | 11.14 | 185,634 | +0.00(+0.00%) |
Nov 29, 2023 | 10.99 | 11.16 | 10.99 | 11.14 | 219,644 | +0.14(+1.24%) |
Nov 28, 2023 | 10.90 | 11.02 | 10.90 | 11.00 | 205,497 | +0.07(+0.62%) |
Nov 27, 2023 | 10.95 | 10.97 | 10.91 | 10.93 | 216,079 | +0.02(+0.18%) |
Nov 24, 2023 | 10.89 | 10.95 | 10.89 | 10.91 | 72,376 | -0.01(-0.09%) |
Nov 22, 2023 | 10.92 | 10.95 | 10.84 | 10.92 | 142,689 | +0.06(+0.54%) |
Nov 21, 2023 | 10.83 | 10.92 | 10.83 | 10.87 | 111,626 | -0.01(-0.09%) |
Nov 20, 2023 | 10.81 | 10.90 | 10.81 | 10.88 | 137,123 | +0.04(+0.36%) |
Nov 17, 2023 | 10.88 | 10.88 | 10.80 | 10.84 | 139,056 | +0.00(+0.00%) |
Nov 16, 2023 | 10.75 | 10.87 | 10.75 | 10.84 | 154,965 | +0.19(+1.83%) |
Nov 15, 2023 | 10.57 | 10.65 | 10.55 | 10.64 | 108,724 | +0.08(+0.74%) |
Nov 14, 2023 | 10.49 | 10.60 | 10.49 | 10.56 | 79,132 | +0.17(+1.64%) |
Nov 13, 2023 | 10.41 | 10.42 | 10.35 | 10.39 | 208,059 | -0.02(-0.19%) |
Nov 10, 2023 | 10.39 | 10.44 | 10.38 | 10.41 | 153,728 | +0.06(+0.56%) |
Nov 09, 2023 | 10.47 | 10.49 | 10.35 | 10.35 | 107,914 | -0.14(-1.29%) |
Nov 08, 2023 | 10.38 | 10.50 | 10.37 | 10.49 | 88,551 | +0.11(+1.03%) |
Nov 07, 2023 | 10.27 | 10.40 | 10.25 | 10.38 | 109,219 | +0.18(+1.81%) |
Nov 06, 2023 | 10.24 | 10.24 | 10.17 | 10.20 | 171,804 | -0.06(-0.57%) |
Nov 03, 2023 | 10.19 | 10.35 | 10.17 | 10.26 | 443,881 | +0.13(+1.24%) |
Nov 02, 2023 | 10.11 | 10.18 | 10.10 | 10.13 | 159,020 | +0.06(+0.58%) |
Nov 01, 2023 | 9.830 | 10.09 | 9.830 | 10.07 | 212,756 | +0.25(+2.57%) |
Oct 31, 2023 | 9.753 | 9.845 | 9.753 | 9.821 | 122,352 | +0.08(+0.80%) |
Oct 30, 2023 | 9.704 | 9.796 | 9.695 | 9.743 | 124,019 | +0.04(+0.40%) |
Oct 27, 2023 | 9.656 | 9.729 | 9.656 | 9.704 | 112,884 | +0.00(+0.00%) |
Oct 26, 2023 | 9.665 | 9.743 | 9.627 | 9.704 | 153,821 | +0.04(+0.40%) |
Oct 25, 2023 | 9.743 | 9.753 | 9.665 | 9.665 | 182,476 | -0.12(-1.19%) |
Oct 24, 2023 | 9.704 | 9.821 | 9.704 | 9.782 | 102,752 | +0.09(+0.90%) |
Oct 23, 2023 | 9.724 | 9.772 | 9.665 | 9.695 | 177,701 | -0.08(-0.79%) |
Oct 20, 2023 | 9.792 | 9.879 | 9.763 | 9.772 | 266,840 | -0.05(-0.49%) |
Oct 19, 2023 | 9.879 | 9.894 | 9.801 | 9.821 | 250,827 | -0.07(-0.69%) |
Oct 18, 2023 | 9.908 | 9.952 | 9.874 | 9.889 | 161,753 | -0.08(-0.78%) |
Oct 17, 2023 | 9.976 | 9.995 | 9.937 | 9.966 | 64,800 | -0.09(-0.87%) |
Oct 16, 2023 | 10.17 | 10.17 | 10.03 | 10.05 | 57,229 | -0.11(-1.05%) |
Oct 13, 2023 | 10.16 | 10.19 | 10.14 | 10.16 | 70,422 | +0.06(+0.63%) |
Oct 12, 2023 | 10.19 | 10.22 | 10.08 | 10.10 | 84,751 | -0.12(-1.14%) |
Oct 11, 2023 | 10.12 | 10.21 | 10.11 | 10.21 | 116,106 | +0.16(+1.64%) |
Oct 10, 2023 | 10.00 | 10.09 | 9.981 | 10.05 | 137,241 | -0.01(-0.10%) |
Oct 09, 2023 | 9.990 | 10.08 | 9.976 | 10.06 | 108,382 | +0.06(+0.58%) |
Oct 06, 2023 | 9.990 | 10.08 | 9.894 | 10.00 | 165,056 | -0.06(-0.58%) |
Oct 05, 2023 | 10.04 | 10.11 | 10.03 | 10.06 | 143,276 | -0.01(-0.10%) |
Oct 04, 2023 | 10.04 | 10.11 | 10.04 | 10.07 | 171,588 | +0.05(+0.48%) |
Oct 03, 2023 | 9.990 | 10.04 | 9.971 | 10.02 | 137,163 | +0.01(+0.10%) |
Oct 02, 2023 | 10.02 | 10.12 | 9.990 | 10.01 | 253,197 | +0.04(+0.39%) |
Sep 29, 2023 | 9.990 | 10.08 | 9.971 | 9.971 | 211,441 | +0.00(+0.00%) |
Sep 28, 2023 | 10.09 | 10.10 | 9.971 | 9.971 | 131,776 | -0.12(-1.15%) |
Sep 27, 2023 | 10.21 | 10.23 | 10.07 | 10.09 | 159,317 | -0.13(-1.23%) |
Sep 26, 2023 | 10.38 | 10.38 | 10.19 | 10.21 | 214,526 | -0.17(-1.68%) |
Sep 25, 2023 | 10.45 | 10.43 | 10.38 | 10.39 | 187,503 | -0.17(-1.65%) |
Sep 22, 2023 | 10.56 | 10.65 | 10.55 | 10.56 | 75,978 | +0.03(+0.28%) |
Sep 21, 2023 | 10.57 | 10.58 | 10.53 | 10.53 | 91,586 | -0.11(-1.00%) |
Sep 20, 2023 | 10.61 | 10.67 | 10.61 | 10.64 | 253,121 | +0.03(+0.27%) |
Sep 19, 2023 | 10.60 | 10.64 | 10.57 | 10.61 | 136,722 | -0.02(-0.18%) |
Sep 18, 2023 | 10.57 | 10.64 | 10.57 | 10.63 | 183,697 | +0.03(+0.27%) |
Sep 15, 2023 | 10.63 | 10.65 | 10.60 | 10.60 | 205,517 | -0.04(-0.36%) |
Sep 14, 2023 | 10.64 | 10.66 | 10.63 | 10.64 | 151,202 | -0.01(-0.13%) |
Sep 13, 2023 | 10.62 | 10.67 | 10.62 | 10.65 | 128,661 | -0.02(-0.18%) |
Sep 12, 2023 | 10.65 | 10.70 | 10.65 | 10.67 | 153,392 | -0.02(-0.18%) |
Sep 11, 2023 | 10.67 | 10.71 | 10.67 | 10.69 | 309,449 | -0.01(-0.09%) |
Sep 08, 2023 | 10.71 | 10.75 | 10.69 | 10.70 | 260,385 | -0.02(-0.18%) |
Sep 07, 2023 | 10.74 | 10.79 | 10.69 | 10.72 | 178,200 | -0.06(-0.54%) |
Sep 06, 2023 | 10.79 | 10.82 | 10.74 | 10.78 | 117,929 | -0.04(-0.36%) |
Sep 05, 2023 | 10.83 | 10.83 | 10.75 | 10.82 | 144,312 | +0.00(+0.00%) |