Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.02 | 11.07 | 10.87 | 10.96 | 363,576 | -0.18(-1.62%) |
Nov 29, 2023 | 11.03 | 11.16 | 10.97 | 11.14 | 140,549 | +0.21(+1.92%) |
Nov 28, 2023 | 10.84 | 10.94 | 10.82 | 10.93 | 94,785 | +0.01(+0.09%) |
Nov 27, 2023 | 10.74 | 10.92 | 10.72 | 10.92 | 107,527 | +0.26(+2.44%) |
Nov 24, 2023 | 10.72 | 10.73 | 10.65 | 10.66 | 344,819 | -0.19(-1.75%) |
Nov 22, 2023 | 10.86 | 10.91 | 10.76 | 10.85 | 253,229 | +0.08(+0.74%) |
Nov 21, 2023 | 10.75 | 10.80 | 10.62 | 10.77 | 650,583 | -0.01(-0.09%) |
Nov 20, 2023 | 10.59 | 10.79 | 10.58 | 10.78 | 161,516 | +0.11(+1.03%) |
Nov 17, 2023 | 10.68 | 10.74 | 10.59 | 10.67 | 231,091 | +0.09(+0.85%) |
Nov 16, 2023 | 10.52 | 10.63 | 10.51 | 10.58 | 91,713 | +0.20(+1.93%) |
Nov 15, 2023 | 10.46 | 10.47 | 10.34 | 10.38 | 224,585 | -0.23(-2.17%) |
Nov 14, 2023 | 10.65 | 10.67 | 10.51 | 10.61 | 248,745 | +0.33(+3.21%) |
Nov 13, 2023 | 10.17 | 10.30 | 10.12 | 10.28 | 91,603 | -0.04(-0.39%) |
Nov 10, 2023 | 10.35 | 10.38 | 10.28 | 10.32 | 121,478 | +0.09(+0.88%) |
Nov 09, 2023 | 10.49 | 10.49 | 10.04 | 10.23 | 450,986 | -0.38(-3.58%) |
Nov 08, 2023 | 10.37 | 10.61 | 10.37 | 10.61 | 239,506 | +0.32(+3.11%) |
Nov 07, 2023 | 10.22 | 10.38 | 10.22 | 10.29 | 231,248 | +0.22(+2.18%) |
Nov 06, 2023 | 10.08 | 10.12 | 10.02 | 10.07 | 698,045 | -0.14(-1.37%) |
Nov 03, 2023 | 10.43 | 10.46 | 10.20 | 10.21 | 464,092 | +0.10(+0.94%) |
Nov 02, 2023 | 10.04 | 10.17 | 9.965 | 10.12 | 452,043 | +0.39(+4.06%) |
Nov 01, 2023 | 9.560 | 9.750 | 9.560 | 9.720 | 269,266 | +0.26(+2.69%) |
Oct 31, 2023 | 9.630 | 9.699 | 9.460 | 9.465 | 168,430 | -0.10(-0.99%) |
Oct 30, 2023 | 9.500 | 9.620 | 9.400 | 9.560 | 116,860 | -0.05(-0.52%) |
Oct 27, 2023 | 9.590 | 9.640 | 9.505 | 9.610 | 192,859 | -0.08(-0.83%) |
Oct 26, 2023 | 9.460 | 9.710 | 9.450 | 9.690 | 377,545 | +0.21(+2.22%) |
Oct 25, 2023 | 9.560 | 9.590 | 9.420 | 9.480 | 220,638 | -0.36(-3.66%) |
Oct 24, 2023 | 9.660 | 9.850 | 9.610 | 9.840 | 134,384 | +0.24(+2.50%) |
Oct 23, 2023 | 9.340 | 9.721 | 9.260 | 9.600 | 317,130 | +0.19(+2.02%) |
Oct 20, 2023 | 9.400 | 9.470 | 9.340 | 9.410 | 173,318 | +0.02(+0.21%) |
Oct 19, 2023 | 9.610 | 9.740 | 9.370 | 9.390 | 1,213,930 | -0.33(-3.40%) |
Oct 18, 2023 | 9.680 | 9.758 | 9.600 | 9.720 | 309,987 | -0.14(-1.42%) |
Oct 17, 2023 | 9.780 | 9.890 | 9.688 | 9.860 | 1,729,125 | -0.14(-1.40%) |
Oct 16, 2023 | 9.990 | 10.02 | 9.930 | 10.00 | 123,592 | -0.27(-2.63%) |
Oct 13, 2023 | 10.23 | 10.28 | 10.17 | 10.27 | 71,716 | +0.31(+3.11%) |
Oct 12, 2023 | 10.36 | 10.36 | 9.940 | 9.960 | 232,914 | -0.47(-4.51%) |
Oct 11, 2023 | 10.28 | 10.43 | 10.26 | 10.43 | 1,383,403 | +0.38(+3.83%) |
Oct 10, 2023 | 9.880 | 10.14 | 9.850 | 10.04 | 81,009 | -0.02(-0.15%) |
Oct 09, 2023 | 9.820 | 10.07 | 9.750 | 10.06 | 154,759 | +0.35(+3.60%) |
Oct 06, 2023 | 9.610 | 9.880 | 9.590 | 9.710 | 368,194 | -0.18(-1.87%) |
Oct 05, 2023 | 9.960 | 9.960 | 9.876 | 9.895 | 47,406 | -0.12(-1.20%) |
Oct 04, 2023 | 9.910 | 10.03 | 9.841 | 10.02 | 566,587 | +0.23(+2.30%) |
Oct 03, 2023 | 10.02 | 10.06 | 9.750 | 9.790 | 278,472 | -0.38(-3.74%) |
Oct 02, 2023 | 10.31 | 10.34 | 10.12 | 10.17 | 520,896 | -0.27(-2.59%) |
Sep 29, 2023 | 10.56 | 10.59 | 10.34 | 10.44 | 248,398 | +0.00(+0.00%) |
Sep 28, 2023 | 10.23 | 10.46 | 10.15 | 10.44 | 1,249,642 | +0.05(+0.48%) |
Sep 27, 2023 | 10.57 | 10.59 | 10.34 | 10.39 | 182,525 | -0.06(-0.57%) |
Sep 26, 2023 | 10.57 | 10.59 | 10.42 | 10.45 | 181,794 | -0.08(-0.71%) |
Sep 25, 2023 | 10.62 | 10.60 | 10.52 | 10.53 | 138,352 | -0.45(-4.06%) |
Sep 22, 2023 | 10.85 | 11.00 | 10.84 | 10.97 | 32,352 | +0.13(+1.20%) |
Sep 21, 2023 | 10.98 | 10.98 | 10.84 | 10.84 | 232,691 | -0.48(-4.24%) |
Sep 20, 2023 | 11.32 | 11.38 | 11.31 | 11.32 | 21,473 | +0.06(+0.53%) |
Sep 19, 2023 | 11.30 | 11.35 | 11.25 | 11.26 | 34,549 | -0.12(-1.05%) |
Sep 18, 2023 | 11.25 | 11.38 | 11.25 | 11.38 | 18,831 | +0.12(+1.07%) |
Sep 15, 2023 | 11.37 | 11.37 | 11.26 | 11.26 | 79,679 | -0.11(-0.97%) |
Sep 14, 2023 | 11.44 | 11.47 | 11.33 | 11.37 | 67,842 | -0.12(-1.04%) |
Sep 13, 2023 | 11.48 | 11.56 | 11.45 | 11.49 | 24,214 | -0.04(-0.35%) |
Sep 12, 2023 | 11.47 | 11.53 | 11.40 | 11.53 | 36,774 | +0.13(+1.14%) |
Sep 11, 2023 | 11.41 | 11.47 | 11.39 | 11.40 | 57,367 | -0.15(-1.30%) |
Sep 08, 2023 | 11.57 | 11.63 | 11.51 | 11.55 | 46,393 | +0.06(+0.52%) |
Sep 07, 2023 | 11.49 | 11.50 | 11.45 | 11.49 | 63,109 | +0.00(+0.00%) |
Sep 06, 2023 | 11.51 | 11.51 | 11.40 | 11.49 | 167,262 | +0.09(+0.79%) |
Sep 05, 2023 | 11.54 | 11.54 | 11.39 | 11.40 | 62,210 | -0.26(-2.23%) |