Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.14 | 11.15 | 10.80 | 10.90 | 442,809 | -0.13(-1.18%) |
Nov 29, 2023 | 11.11 | 11.47 | 10.99 | 11.03 | 229,769 | -0.01(-0.09%) |
Nov 28, 2023 | 11.04 | 11.38 | 10.40 | 11.04 | 159,657 | -0.05(-0.45%) |
Nov 27, 2023 | 10.94 | 11.39 | 10.85 | 11.09 | 232,322 | +0.04(+0.36%) |
Nov 24, 2023 | 10.60 | 11.18 | 10.52 | 11.05 | 234,404 | +0.45(+4.25%) |
Nov 22, 2023 | 10.60 | 10.98 | 10.53 | 10.60 | 275,367 | +0.04(+0.38%) |
Nov 21, 2023 | 10.69 | 10.71 | 10.46 | 10.56 | 163,197 | -0.29(-2.67%) |
Nov 20, 2023 | 10.84 | 10.96 | 10.65 | 10.85 | 200,148 | +0.00(+0.00%) |
Nov 17, 2023 | 10.98 | 11.19 | 10.70 | 10.85 | 495,157 | +0.01(+0.09%) |
Nov 16, 2023 | 10.78 | 11.07 | 10.47 | 10.84 | 188,233 | +0.03(+0.28%) |
Nov 15, 2023 | 10.94 | 11.43 | 10.70 | 10.81 | 561,938 | -0.17(-1.55%) |
Nov 14, 2023 | 10.44 | 11.07 | 10.40 | 10.98 | 722,034 | +0.96(+9.58%) |
Nov 13, 2023 | 9.260 | 10.07 | 9.240 | 10.02 | 293,434 | +0.77(+8.32%) |
Nov 10, 2023 | 9.220 | 9.350 | 8.950 | 9.250 | 312,424 | +0.01(+0.11%) |
Nov 09, 2023 | 9.450 | 9.450 | 9.200 | 9.240 | 133,341 | -0.17(-1.81%) |
Nov 08, 2023 | 9.550 | 9.740 | 9.140 | 9.410 | 219,566 | -0.16(-1.67%) |
Nov 07, 2023 | 9.630 | 9.820 | 9.500 | 9.570 | 136,700 | -0.04(-0.42%) |
Nov 06, 2023 | 9.930 | 10.04 | 9.540 | 9.610 | 181,536 | -0.31(-3.13%) |
Nov 03, 2023 | 9.490 | 10.10 | 9.490 | 9.920 | 212,764 | +0.55(+5.87%) |
Nov 02, 2023 | 9.210 | 9.650 | 9.020 | 9.370 | 217,123 | +0.29(+3.19%) |
Nov 01, 2023 | 8.760 | 9.210 | 8.600 | 9.080 | 201,100 | +0.29(+3.30%) |
Oct 31, 2023 | 8.750 | 9.170 | 8.503 | 8.790 | 366,671 | +0.90(+11.41%) |
Oct 30, 2023 | 8.340 | 8.350 | 7.810 | 7.890 | 276,069 | -0.33(-4.01%) |
Oct 27, 2023 | 8.070 | 8.240 | 7.820 | 8.220 | 172,672 | +0.15(+1.86%) |
Oct 26, 2023 | 8.360 | 8.630 | 7.985 | 8.070 | 141,493 | -0.33(-3.93%) |
Oct 25, 2023 | 8.580 | 8.730 | 8.270 | 8.400 | 266,844 | -0.43(-4.87%) |
Oct 24, 2023 | 8.620 | 9.050 | 8.560 | 8.830 | 208,173 | +0.25(+2.91%) |
Oct 23, 2023 | 8.350 | 8.890 | 8.220 | 8.580 | 165,156 | +0.11(+1.30%) |
Oct 20, 2023 | 8.440 | 8.670 | 8.120 | 8.470 | 166,047 | +0.07(+0.83%) |
Oct 19, 2023 | 8.430 | 8.600 | 8.050 | 8.400 | 176,685 | -0.06(-0.71%) |
Oct 18, 2023 | 8.530 | 8.690 | 8.220 | 8.460 | 139,616 | -0.14(-1.63%) |
Oct 17, 2023 | 8.160 | 8.920 | 8.150 | 8.600 | 223,389 | +0.40(+4.88%) |
Oct 16, 2023 | 8.010 | 8.230 | 7.760 | 8.200 | 216,731 | +0.21(+2.63%) |
Oct 13, 2023 | 8.060 | 8.160 | 7.750 | 7.990 | 225,768 | -0.07(-0.87%) |
Oct 12, 2023 | 9.060 | 9.060 | 7.975 | 8.060 | 229,280 | -0.89(-9.94%) |
Oct 11, 2023 | 10.30 | 10.35 | 8.850 | 8.950 | 231,676 | -1.38(-13.36%) |
Oct 10, 2023 | 10.11 | 10.70 | 10.11 | 10.33 | 174,914 | +0.17(+1.67%) |
Oct 09, 2023 | 9.900 | 10.75 | 9.590 | 10.16 | 205,327 | +0.12(+1.20%) |
Oct 06, 2023 | 9.520 | 10.11 | 9.420 | 10.04 | 130,959 | +0.32(+3.29%) |
Oct 05, 2023 | 9.520 | 9.770 | 9.410 | 9.720 | 121,498 | +0.05(+0.52%) |
Oct 04, 2023 | 9.920 | 9.920 | 9.510 | 9.670 | 114,180 | -0.25(-2.52%) |
Oct 03, 2023 | 9.980 | 10.07 | 9.890 | 9.920 | 104,020 | -0.17(-1.68%) |
Oct 02, 2023 | 10.34 | 10.34 | 9.980 | 10.09 | 174,380 | -0.24(-2.32%) |
Sep 29, 2023 | 10.50 | 10.55 | 10.27 | 10.33 | 125,674 | +0.10(+0.98%) |
Sep 28, 2023 | 9.870 | 10.99 | 9.850 | 10.23 | 160,108 | +0.35(+3.54%) |
Sep 27, 2023 | 9.990 | 10.23 | 9.720 | 9.880 | 224,362 | -0.09(-0.90%) |
Sep 26, 2023 | 10.23 | 10.41 | 9.670 | 9.970 | 300,620 | -0.28(-2.73%) |
Sep 25, 2023 | 10.22 | 10.50 | 10.12 | 10.25 | 597,126 | -0.06(-0.58%) |
Sep 22, 2023 | 10.51 | 10.57 | 10.17 | 10.31 | 323,805 | -0.19(-1.81%) |
Sep 21, 2023 | 10.47 | 10.73 | 10.20 | 10.50 | 262,954 | -0.05(-0.47%) |
Sep 20, 2023 | 10.80 | 11.08 | 10.50 | 10.55 | 205,398 | -0.22(-2.04%) |
Sep 19, 2023 | 10.56 | 10.81 | 10.46 | 10.77 | 225,426 | +0.21(+1.99%) |
Sep 18, 2023 | 10.36 | 10.70 | 10.15 | 10.56 | 142,807 | +0.19(+1.83%) |
Sep 15, 2023 | 10.13 | 10.53 | 9.960 | 10.37 | 328,755 | +0.20(+1.97%) |
Sep 14, 2023 | 10.25 | 10.53 | 10.15 | 10.17 | 235,372 | -0.06(-0.59%) |
Sep 13, 2023 | 10.03 | 10.26 | 9.800 | 10.23 | 176,282 | +0.17(+1.69%) |
Sep 12, 2023 | 10.70 | 10.72 | 10.04 | 10.06 | 105,118 | -0.71(-6.59%) |
Sep 11, 2023 | 10.41 | 10.83 | 10.33 | 10.77 | 208,392 | +0.36(+3.46%) |
Sep 08, 2023 | 10.82 | 10.87 | 10.38 | 10.41 | 94,319 | -0.36(-3.34%) |
Sep 07, 2023 | 11.03 | 11.27 | 10.73 | 10.77 | 159,052 | -0.38(-3.41%) |
Sep 06, 2023 | 10.62 | 11.21 | 10.38 | 11.15 | 179,016 | +0.60(+5.69%) |
Sep 05, 2023 | 10.43 | 11.16 | 10.27 | 10.55 | 303,003 | +0.33(+3.23%) |