Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.80 | 10.84 | 10.56 | 10.76 | 385,792 | +0.01(+0.09%) |
Nov 29, 2023 | 11.00 | 11.14 | 10.63 | 10.75 | 493,975 | -0.19(-1.73%) |
Nov 28, 2023 | 11.42 | 11.42 | 10.90 | 10.94 | 661,446 | -0.57(-4.93%) |
Nov 27, 2023 | 11.77 | 11.81 | 11.50 | 11.51 | 372,017 | -0.27(-2.26%) |
Nov 24, 2023 | 11.78 | 11.90 | 11.58 | 11.78 | 200,907 | -0.00(-0.04%) |
Nov 22, 2023 | 11.73 | 11.93 | 11.73 | 11.78 | 190,860 | +0.05(+0.41%) |
Nov 21, 2023 | 12.12 | 12.12 | 11.71 | 11.73 | 328,640 | -0.45(-3.66%) |
Nov 20, 2023 | 12.18 | 12.62 | 12.09 | 12.18 | 1,266,833 | +0.25(+2.11%) |
Nov 17, 2023 | 11.88 | 12.03 | 11.70 | 11.93 | 209,133 | +0.13(+1.07%) |
Nov 16, 2023 | 12.14 | 12.14 | 11.71 | 11.80 | 323,670 | -0.42(-3.41%) |
Nov 15, 2023 | 11.93 | 12.48 | 11.79 | 12.22 | 605,244 | +0.39(+3.28%) |
Nov 14, 2023 | 11.64 | 11.96 | 11.48 | 11.83 | 609,261 | +0.32(+2.78%) |
Nov 13, 2023 | 11.70 | 11.86 | 11.44 | 11.51 | 862,922 | -0.13(-1.08%) |
Nov 10, 2023 | 11.42 | 11.66 | 11.41 | 11.64 | 412,791 | +0.22(+1.95%) |
Nov 09, 2023 | 11.78 | 12.00 | 11.36 | 11.41 | 338,130 | -0.37(-3.13%) |
Nov 08, 2023 | 11.92 | 11.92 | 11.73 | 11.78 | 342,030 | -0.04(-0.33%) |
Nov 07, 2023 | 11.81 | 11.88 | 11.69 | 11.82 | 475,438 | +0.09(+0.74%) |
Nov 06, 2023 | 11.77 | 11.83 | 11.41 | 11.73 | 720,894 | +0.10(+0.83%) |
Nov 03, 2023 | 11.64 | 11.91 | 11.39 | 11.64 | 642,332 | +0.16(+1.35%) |
Nov 02, 2023 | 11.23 | 11.63 | 11.17 | 11.48 | 583,040 | +0.51(+4.69%) |
Nov 01, 2023 | 11.15 | 11.17 | 10.83 | 10.97 | 718,699 | -0.26(-2.33%) |
Oct 31, 2023 | 11.72 | 11.75 | 11.10 | 11.23 | 800,932 | -0.49(-4.22%) |
Oct 30, 2023 | 11.73 | 12.11 | 11.64 | 11.72 | 645,064 | +0.20(+1.77%) |
Oct 27, 2023 | 11.60 | 11.91 | 11.51 | 11.52 | 873,945 | +0.13(+1.11%) |
Oct 26, 2023 | 11.39 | 11.95 | 10.79 | 11.39 | 1,162,461 | +1.04(+10.02%) |
Oct 25, 2023 | 10.67 | 10.78 | 10.36 | 10.36 | 742,066 | -0.41(-3.78%) |
Oct 24, 2023 | 10.52 | 10.87 | 10.47 | 10.76 | 409,357 | +0.33(+3.16%) |
Oct 23, 2023 | 10.18 | 10.53 | 10.14 | 10.43 | 431,546 | +0.06(+0.56%) |
Oct 20, 2023 | 10.56 | 10.64 | 10.22 | 10.38 | 807,187 | -0.20(-1.92%) |
Oct 19, 2023 | 10.80 | 10.91 | 10.56 | 10.58 | 598,450 | -0.27(-2.50%) |
Oct 18, 2023 | 11.07 | 11.18 | 10.83 | 10.85 | 330,116 | -0.23(-2.10%) |
Oct 17, 2023 | 10.78 | 11.31 | 10.72 | 11.08 | 555,848 | +0.23(+2.14%) |
Oct 16, 2023 | 10.59 | 10.94 | 10.59 | 10.85 | 490,726 | +0.30(+2.85%) |
Oct 13, 2023 | 10.77 | 10.82 | 10.51 | 10.55 | 472,580 | -0.21(-1.98%) |
Oct 12, 2023 | 11.08 | 11.15 | 10.57 | 10.76 | 508,577 | -0.39(-3.48%) |
Oct 11, 2023 | 11.25 | 11.28 | 10.93 | 11.15 | 671,674 | -0.02(-0.17%) |
Oct 10, 2023 | 11.03 | 11.34 | 11.03 | 11.17 | 1,189,866 | +0.13(+1.14%) |
Oct 09, 2023 | 10.84 | 11.14 | 10.81 | 11.05 | 1,129,567 | +0.06(+0.53%) |
Oct 06, 2023 | 10.34 | 11.03 | 10.13 | 10.99 | 1,436,834 | +0.55(+5.30%) |
Oct 05, 2023 | 10.43 | 10.49 | 10.12 | 10.43 | 929,383 | -0.05(-0.46%) |
Oct 04, 2023 | 10.57 | 10.75 | 10.38 | 10.48 | 1,266,065 | -0.18(-1.73%) |
Oct 03, 2023 | 10.28 | 10.70 | 10.12 | 10.67 | 2,010,419 | +0.14(+1.29%) |
Oct 02, 2023 | 11.03 | 11.20 | 10.47 | 10.53 | 2,726,874 | -0.40(-3.64%) |
Sep 29, 2023 | 11.83 | 11.84 | 10.79 | 10.93 | 7,089,254 | -1.72(-13.57%) |
Sep 28, 2023 | 12.81 | 13.28 | 12.12 | 12.65 | 2,610,381 | -1.61(-11.29%) |
Sep 27, 2023 | 13.87 | 14.29 | 13.87 | 14.26 | 611,181 | +0.63(+4.63%) |
Sep 26, 2023 | 13.38 | 13.86 | 13.30 | 13.63 | 856,907 | +0.35(+2.63%) |
Sep 25, 2023 | 12.20 | 13.33 | 12.15 | 13.28 | 820,438 | +0.72(+5.71%) |
Sep 22, 2023 | 12.51 | 12.79 | 12.46 | 12.56 | 414,975 | +0.16(+1.33%) |
Sep 21, 2023 | 12.67 | 12.89 | 12.38 | 12.39 | 749,720 | -0.56(-4.34%) |
Sep 20, 2023 | 12.93 | 13.33 | 12.93 | 12.96 | 491,830 | +0.04(+0.30%) |
Sep 19, 2023 | 12.86 | 13.04 | 12.67 | 12.92 | 471,442 | -0.01(-0.08%) |
Sep 18, 2023 | 12.62 | 13.25 | 12.52 | 12.93 | 1,025,700 | +0.21(+1.68%) |
Sep 15, 2023 | 13.00 | 13.11 | 12.65 | 12.71 | 590,439 | -0.42(-3.18%) |
Sep 14, 2023 | 12.99 | 13.25 | 12.94 | 13.13 | 318,408 | +0.22(+1.73%) |
Sep 13, 2023 | 13.03 | 13.18 | 12.75 | 12.91 | 531,358 | -0.01(-0.11%) |
Sep 12, 2023 | 12.79 | 13.30 | 12.75 | 12.92 | 733,330 | -0.23(-1.73%) |
Sep 11, 2023 | 13.64 | 13.92 | 12.87 | 13.15 | 1,105,265 | -0.41(-3.00%) |
Sep 08, 2023 | 13.73 | 13.99 | 13.30 | 13.56 | 758,446 | -0.19(-1.41%) |
Sep 07, 2023 | 13.95 | 14.07 | 13.64 | 13.75 | 788,938 | -0.46(-3.21%) |
Sep 06, 2023 | 14.05 | 14.71 | 14.02 | 14.21 | 523,385 | +0.01(+0.07%) |
Sep 05, 2023 | 14.26 | 14.53 | 13.93 | 14.20 | 474,253 | -0.07(-0.48%) |