Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.62 | 10.69 | 10.44 | 10.45 | 1,272,433 | -0.15(-1.42%) |
Nov 29, 2023 | 10.75 | 11.00 | 10.57 | 10.60 | 1,033,424 | -0.02(-0.19%) |
Nov 28, 2023 | 10.63 | 10.76 | 10.50 | 10.62 | 991,830 | -0.06(-0.56%) |
Nov 27, 2023 | 10.90 | 10.93 | 10.64 | 10.68 | 986,405 | -0.34(-3.09%) |
Nov 24, 2023 | 10.96 | 11.03 | 10.88 | 11.02 | 263,139 | +0.09(+0.82%) |
Nov 22, 2023 | 10.88 | 11.11 | 10.88 | 10.93 | 729,243 | +0.10(+0.92%) |
Nov 21, 2023 | 11.00 | 11.07 | 10.81 | 10.83 | 524,151 | -0.27(-2.43%) |
Nov 20, 2023 | 11.28 | 11.35 | 11.03 | 11.10 | 985,468 | -0.08(-0.72%) |
Nov 17, 2023 | 11.00 | 11.18 | 10.83 | 11.18 | 1,249,746 | +0.30(+2.76%) |
Nov 16, 2023 | 11.08 | 11.17 | 10.82 | 10.88 | 999,876 | -0.27(-2.42%) |
Nov 15, 2023 | 11.42 | 11.52 | 11.15 | 11.15 | 912,145 | -0.29(-2.53%) |
Nov 14, 2023 | 11.58 | 11.85 | 11.42 | 11.44 | 1,171,659 | +0.33(+2.97%) |
Nov 13, 2023 | 11.35 | 11.44 | 11.07 | 11.11 | 1,325,122 | -0.33(-2.88%) |
Nov 10, 2023 | 11.00 | 11.52 | 11.00 | 11.44 | 882,131 | +0.50(+4.57%) |
Nov 09, 2023 | 11.79 | 11.88 | 10.90 | 10.94 | 1,572,673 | -0.82(-6.97%) |
Nov 08, 2023 | 10.90 | 11.80 | 10.33 | 11.76 | 1,773,301 | -0.14(-1.18%) |
Nov 07, 2023 | 11.53 | 11.96 | 11.47 | 11.90 | 1,191,610 | +0.30(+2.59%) |
Nov 06, 2023 | 11.52 | 11.63 | 11.36 | 11.60 | 1,211,862 | +0.10(+0.87%) |
Nov 03, 2023 | 11.39 | 11.64 | 11.39 | 11.50 | 1,561,220 | +0.42(+3.79%) |
Nov 02, 2023 | 10.99 | 11.08 | 10.86 | 11.08 | 743,518 | +0.33(+3.07%) |
Nov 01, 2023 | 10.77 | 10.80 | 10.57 | 10.75 | 785,319 | -0.04(-0.37%) |
Oct 31, 2023 | 10.83 | 10.92 | 10.63 | 10.79 | 751,515 | -0.01(-0.09%) |
Oct 30, 2023 | 10.92 | 10.99 | 10.68 | 10.80 | 738,182 | +0.04(+0.37%) |
Oct 27, 2023 | 10.81 | 11.12 | 10.68 | 10.76 | 932,393 | -0.04(-0.37%) |
Oct 26, 2023 | 10.97 | 11.04 | 10.52 | 10.80 | 1,281,530 | -0.09(-0.83%) |
Oct 25, 2023 | 11.04 | 11.12 | 10.65 | 10.89 | 1,175,856 | -0.33(-2.94%) |
Oct 24, 2023 | 10.87 | 11.22 | 10.80 | 11.22 | 2,490,758 | +0.50(+4.66%) |
Oct 23, 2023 | 11.09 | 11.15 | 10.70 | 10.72 | 1,470,215 | -0.38(-3.42%) |
Oct 20, 2023 | 11.26 | 11.36 | 11.05 | 11.10 | 1,914,236 | -0.12(-1.07%) |
Oct 19, 2023 | 11.61 | 11.72 | 11.19 | 11.22 | 1,215,697 | -0.45(-3.86%) |
Oct 18, 2023 | 11.67 | 11.79 | 11.50 | 11.67 | 1,150,408 | -0.13(-1.10%) |
Oct 17, 2023 | 11.67 | 12.15 | 11.67 | 11.80 | 1,765,629 | +0.05(+0.43%) |
Oct 16, 2023 | 11.86 | 11.94 | 11.61 | 11.75 | 1,549,349 | +0.04(+0.34%) |
Oct 13, 2023 | 11.98 | 12.12 | 11.52 | 11.71 | 1,809,759 | -0.26(-2.17%) |
Oct 12, 2023 | 12.41 | 12.46 | 11.87 | 11.97 | 1,408,144 | -0.46(-3.70%) |
Oct 11, 2023 | 13.10 | 13.20 | 12.38 | 12.43 | 1,111,201 | -0.65(-4.97%) |
Oct 10, 2023 | 12.88 | 13.35 | 12.88 | 13.08 | 548,214 | +0.30(+2.35%) |
Oct 09, 2023 | 12.67 | 12.84 | 12.36 | 12.78 | 535,618 | +0.01(+0.08%) |
Oct 06, 2023 | 12.64 | 12.84 | 12.45 | 12.77 | 640,582 | +0.05(+0.39%) |
Oct 05, 2023 | 12.70 | 12.82 | 12.54 | 12.72 | 699,957 | +0.02(+0.16%) |
Oct 04, 2023 | 12.65 | 12.80 | 12.59 | 12.70 | 789,024 | +0.03(+0.24%) |
Oct 03, 2023 | 13.01 | 13.15 | 12.63 | 12.67 | 774,418 | -0.43(-3.28%) |
Oct 02, 2023 | 13.09 | 13.24 | 12.98 | 13.10 | 794,180 | -0.12(-0.91%) |
Sep 29, 2023 | 13.60 | 13.67 | 13.18 | 13.22 | 657,008 | -0.25(-1.86%) |
Sep 28, 2023 | 13.25 | 13.56 | 13.24 | 13.47 | 639,159 | +0.26(+1.97%) |
Sep 27, 2023 | 13.34 | 13.48 | 13.21 | 13.21 | 425,858 | -0.13(-0.97%) |
Sep 26, 2023 | 13.51 | 13.76 | 13.30 | 13.34 | 782,202 | -0.27(-1.98%) |
Sep 25, 2023 | 13.70 | 13.63 | 13.49 | 13.61 | 594,533 | -0.27(-1.95%) |
Sep 22, 2023 | 13.87 | 14.03 | 13.76 | 13.88 | 516,154 | +0.06(+0.43%) |
Sep 21, 2023 | 13.96 | 14.00 | 13.73 | 13.82 | 429,357 | -0.32(-2.26%) |
Sep 20, 2023 | 14.37 | 14.47 | 14.12 | 14.14 | 488,101 | -0.15(-1.05%) |
Sep 19, 2023 | 14.52 | 14.62 | 14.20 | 14.29 | 582,752 | -0.26(-1.79%) |
Sep 18, 2023 | 14.91 | 14.91 | 14.54 | 14.55 | 545,724 | -0.38(-2.55%) |
Sep 15, 2023 | 14.91 | 15.10 | 14.83 | 14.93 | 1,163,208 | -0.05(-0.33%) |
Sep 14, 2023 | 14.58 | 15.13 | 14.52 | 14.98 | 916,679 | +0.53(+3.67%) |
Sep 13, 2023 | 14.61 | 14.73 | 14.44 | 14.45 | 707,761 | -0.17(-1.16%) |
Sep 12, 2023 | 14.20 | 14.62 | 14.20 | 14.62 | 548,258 | +0.38(+2.67%) |
Sep 11, 2023 | 14.22 | 14.35 | 14.04 | 14.24 | 495,249 | +0.13(+0.92%) |
Sep 08, 2023 | 14.12 | 14.16 | 13.95 | 14.11 | 578,133 | +0.02(+0.14%) |
Sep 07, 2023 | 14.45 | 14.55 | 14.05 | 14.09 | 577,480 | -0.43(-2.96%) |
Sep 06, 2023 | 14.47 | 14.65 | 14.25 | 14.52 | 446,492 | +0.01(+0.07%) |
Sep 05, 2023 | 14.62 | 14.74 | 14.32 | 14.51 | 594,665 | -0.25(-1.69%) |