Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.59 | 11.59 | 11.47 | 11.49 | 701,618 | -0.03(-0.23%) |
Nov 29, 2023 | 11.49 | 11.52 | 11.47 | 11.52 | 534,900 | -0.05(-0.40%) |
Nov 28, 2023 | 11.62 | 11.62 | 11.53 | 11.56 | 374,128 | +0.07(+0.65%) |
Nov 27, 2023 | 11.45 | 11.50 | 11.45 | 11.49 | 156,801 | +0.09(+0.82%) |
Nov 24, 2023 | 11.36 | 11.42 | 11.36 | 11.39 | 121,725 | +0.13(+1.16%) |
Nov 22, 2023 | 11.28 | 11.28 | 11.24 | 11.26 | 113,681 | +0.00(+0.00%) |
Nov 21, 2023 | 11.26 | 11.30 | 11.25 | 11.26 | 176,017 | -0.05(-0.41%) |
Nov 20, 2023 | 11.25 | 11.31 | 11.24 | 11.31 | 176,254 | +0.06(+0.50%) |
Nov 17, 2023 | 11.21 | 11.28 | 11.21 | 11.25 | 188,996 | +0.11(+1.01%) |
Nov 16, 2023 | 11.17 | 11.20 | 11.14 | 11.14 | 142,530 | +0.06(+0.51%) |
Nov 15, 2023 | 11.06 | 11.09 | 11.04 | 11.09 | 236,473 | -0.04(-0.34%) |
Nov 14, 2023 | 11.08 | 11.14 | 11.07 | 11.12 | 200,517 | +0.02(+0.17%) |
Nov 13, 2023 | 11.09 | 11.13 | 11.08 | 11.10 | 247,605 | +0.05(+0.42%) |
Nov 10, 2023 | 11.09 | 11.10 | 10.98 | 11.06 | 182,612 | +0.07(+0.68%) |
Nov 09, 2023 | 11.00 | 11.05 | 10.98 | 10.98 | 172,642 | +0.03(+0.26%) |
Nov 08, 2023 | 10.94 | 10.99 | 10.93 | 10.95 | 181,975 | -0.01(-0.09%) |
Nov 07, 2023 | 11.01 | 11.01 | 10.95 | 10.96 | 287,465 | -0.20(-1.76%) |
Nov 06, 2023 | 11.17 | 11.18 | 11.13 | 11.16 | 221,791 | +0.00(+0.00%) |
Nov 03, 2023 | 11.15 | 11.19 | 11.12 | 11.16 | 270,133 | +0.00(+0.00%) |
Nov 02, 2023 | 11.14 | 11.17 | 11.10 | 11.16 | 369,099 | +0.08(+0.76%) |
Nov 01, 2023 | 11.02 | 11.08 | 11.00 | 11.08 | 220,863 | +0.09(+0.85%) |
Oct 31, 2023 | 10.97 | 11.02 | 10.95 | 10.98 | 220,352 | +0.00(+0.00%) |
Oct 30, 2023 | 10.93 | 10.98 | 10.93 | 10.98 | 310,192 | +0.13(+1.21%) |
Oct 27, 2023 | 10.90 | 10.94 | 10.85 | 10.85 | 341,365 | +0.07(+0.61%) |
Oct 26, 2023 | 10.78 | 10.82 | 10.76 | 10.79 | 289,332 | +0.01(+0.09%) |
Oct 25, 2023 | 10.73 | 10.80 | 10.69 | 10.78 | 312,147 | +0.07(+0.70%) |
Oct 24, 2023 | 10.74 | 10.78 | 10.66 | 10.70 | 474,942 | +0.01(+0.09%) |
Oct 23, 2023 | 10.70 | 10.75 | 10.67 | 10.69 | 268,576 | -0.04(-0.35%) |
Oct 20, 2023 | 10.71 | 10.77 | 10.71 | 10.73 | 236,038 | -0.07(-0.69%) |
Oct 19, 2023 | 10.76 | 10.83 | 10.74 | 10.80 | 398,927 | -0.03(-0.26%) |
Oct 18, 2023 | 10.83 | 10.87 | 10.81 | 10.83 | 314,524 | -0.02(-0.17%) |
Oct 17, 2023 | 10.80 | 10.88 | 10.80 | 10.85 | 329,634 | +0.06(+0.52%) |
Oct 16, 2023 | 10.82 | 10.84 | 10.76 | 10.80 | 308,506 | -0.05(-0.43%) |
Oct 13, 2023 | 10.86 | 10.90 | 10.81 | 10.84 | 225,784 | +0.04(+0.35%) |
Oct 12, 2023 | 10.84 | 10.84 | 10.79 | 10.80 | 195,653 | -0.16(-1.45%) |
Oct 11, 2023 | 10.96 | 11.00 | 10.93 | 10.96 | 259,015 | +0.02(+0.17%) |
Oct 10, 2023 | 10.90 | 10.96 | 10.89 | 10.95 | 240,718 | +0.07(+0.69%) |
Oct 09, 2023 | 10.82 | 10.88 | 10.82 | 10.87 | 271,135 | -0.03(-0.26%) |
Oct 06, 2023 | 10.79 | 10.92 | 10.71 | 10.90 | 376,794 | +0.05(+0.43%) |
Oct 05, 2023 | 10.80 | 10.88 | 10.77 | 10.85 | 786,309 | +0.01(+0.09%) |
Oct 04, 2023 | 10.87 | 10.88 | 10.78 | 10.84 | 624,214 | +0.25(+2.39%) |
Oct 03, 2023 | 10.52 | 10.59 | 10.48 | 10.59 | 399,661 | -0.07(-0.70%) |
Oct 02, 2023 | 10.78 | 10.78 | 10.66 | 10.66 | 308,253 | -0.09(-0.87%) |
Sep 29, 2023 | 10.74 | 10.78 | 10.71 | 10.76 | 488,803 | +0.07(+0.61%) |
Sep 28, 2023 | 10.68 | 10.74 | 10.67 | 10.69 | 470,447 | +0.00(+0.00%) |
Sep 27, 2023 | 10.65 | 10.69 | 10.61 | 10.69 | 674,600 | -0.17(-1.55%) |
Sep 26, 2023 | 10.84 | 10.89 | 10.83 | 10.86 | 251,941 | -0.03(-0.26%) |
Sep 25, 2023 | 10.91 | 10.90 | 10.87 | 10.89 | 295,580 | -0.17(-1.52%) |
Sep 22, 2023 | 11.06 | 11.08 | 11.02 | 11.06 | 282,483 | -0.15(-1.34%) |
Sep 21, 2023 | 11.16 | 11.24 | 11.16 | 11.21 | 225,790 | -0.01(-0.08%) |
Sep 20, 2023 | 11.27 | 11.30 | 11.20 | 11.22 | 318,049 | +0.07(+0.67%) |
Sep 19, 2023 | 11.07 | 11.14 | 11.07 | 11.14 | 275,150 | +0.05(+0.42%) |
Sep 18, 2023 | 11.02 | 11.09 | 10.98 | 11.09 | 300,538 | +0.10(+0.94%) |
Sep 15, 2023 | 11.02 | 11.09 | 10.98 | 10.99 | 1,240,064 | +0.06(+0.51%) |
Sep 14, 2023 | 10.91 | 10.94 | 10.91 | 10.94 | 270,362 | -0.02(-0.17%) |
Sep 13, 2023 | 10.93 | 10.96 | 10.90 | 10.95 | 272,061 | -0.01(-0.09%) |
Sep 12, 2023 | 11.00 | 11.00 | 10.93 | 10.96 | 263,280 | +0.04(+0.34%) |
Sep 11, 2023 | 10.90 | 10.94 | 10.88 | 10.93 | 349,515 | +0.12(+1.13%) |
Sep 08, 2023 | 10.79 | 10.84 | 10.78 | 10.80 | 212,407 | +0.05(+0.44%) |
Sep 07, 2023 | 10.71 | 10.79 | 10.71 | 10.76 | 439,494 | +0.20(+1.86%) |
Sep 06, 2023 | 10.50 | 10.60 | 10.47 | 10.56 | 391,625 | +0.17(+1.62%) |
Sep 05, 2023 | 10.39 | 10.40 | 10.34 | 10.39 | 364,538 | -0.09(-0.89%) |