Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.93 | 11.99 | 11.74 | 11.81 | 86,646 | -0.10(-0.84%) |
Nov 29, 2023 | 11.88 | 12.09 | 11.84 | 11.91 | 92,231 | +0.05(+0.42%) |
Nov 28, 2023 | 12.21 | 12.37 | 11.80 | 11.86 | 122,379 | -0.39(-3.18%) |
Nov 27, 2023 | 12.25 | 12.33 | 12.15 | 12.25 | 106,828 | -0.12(-0.97%) |
Nov 24, 2023 | 12.16 | 12.48 | 12.16 | 12.37 | 78,215 | +0.22(+1.81%) |
Nov 22, 2023 | 12.37 | 12.49 | 12.05 | 12.15 | 97,295 | -0.12(-0.98%) |
Nov 21, 2023 | 12.23 | 12.37 | 12.06 | 12.27 | 97,614 | -0.04(-0.32%) |
Nov 20, 2023 | 12.25 | 12.48 | 12.02 | 12.31 | 106,228 | -0.02(-0.16%) |
Nov 17, 2023 | 12.12 | 12.44 | 12.12 | 12.33 | 148,862 | +0.30(+2.49%) |
Nov 16, 2023 | 12.31 | 12.36 | 11.99 | 12.03 | 98,642 | -0.33(-2.67%) |
Nov 15, 2023 | 12.45 | 12.57 | 12.18 | 12.36 | 190,260 | -0.03(-0.24%) |
Nov 14, 2023 | 12.12 | 12.48 | 12.12 | 12.39 | 227,070 | +0.42(+3.51%) |
Nov 13, 2023 | 11.92 | 12.21 | 11.82 | 11.97 | 107,682 | -0.09(-0.75%) |
Nov 10, 2023 | 11.95 | 12.15 | 11.54 | 12.06 | 205,934 | +0.09(+0.75%) |
Nov 09, 2023 | 12.69 | 12.69 | 11.73 | 11.97 | 233,362 | -0.32(-2.60%) |
Nov 08, 2023 | 12.77 | 12.80 | 12.17 | 12.29 | 274,375 | -0.48(-3.76%) |
Nov 07, 2023 | 12.67 | 12.92 | 12.50 | 12.77 | 205,695 | +0.08(+0.63%) |
Nov 06, 2023 | 12.77 | 12.99 | 12.45 | 12.69 | 176,546 | +0.01(+0.08%) |
Nov 03, 2023 | 12.81 | 13.04 | 12.64 | 12.68 | 196,580 | +0.08(+0.63%) |
Nov 02, 2023 | 12.40 | 12.69 | 12.36 | 12.60 | 158,786 | +0.28(+2.27%) |
Nov 01, 2023 | 12.20 | 12.49 | 11.93 | 12.32 | 151,910 | +0.12(+0.98%) |
Oct 31, 2023 | 11.84 | 12.37 | 11.84 | 12.20 | 412,415 | +0.42(+3.61%) |
Oct 30, 2023 | 11.27 | 11.80 | 11.16 | 11.78 | 200,143 | +0.60(+5.32%) |
Oct 27, 2023 | 11.52 | 11.63 | 11.06 | 11.18 | 168,535 | -0.32(-2.78%) |
Oct 26, 2023 | 11.02 | 11.57 | 10.90 | 11.50 | 201,926 | +0.44(+3.98%) |
Oct 25, 2023 | 10.69 | 11.09 | 10.65 | 11.06 | 182,614 | +0.29(+2.69%) |
Oct 24, 2023 | 10.90 | 10.91 | 10.70 | 10.77 | 87,987 | -0.05(-0.46%) |
Oct 23, 2023 | 10.61 | 11.11 | 10.44 | 10.82 | 187,360 | +0.13(+1.22%) |
Oct 20, 2023 | 10.74 | 10.98 | 10.69 | 10.69 | 176,467 | +0.00(+0.00%) |
Oct 19, 2023 | 10.64 | 11.17 | 10.61 | 10.69 | 246,232 | -0.06(-0.56%) |
Oct 18, 2023 | 10.30 | 10.81 | 10.14 | 10.75 | 195,896 | +0.43(+4.17%) |
Oct 17, 2023 | 10.15 | 10.52 | 10.09 | 10.32 | 311,056 | +0.03(+0.29%) |
Oct 16, 2023 | 10.55 | 10.53 | 10.01 | 10.29 | 414,218 | -0.08(-0.77%) |
Oct 13, 2023 | 9.980 | 10.90 | 9.650 | 10.37 | 1,504,096 | +2.23(+27.40%) |
Oct 12, 2023 | 8.990 | 8.990 | 7.910 | 8.140 | 465,000 | -0.66(-7.50%) |
Oct 11, 2023 | 8.650 | 8.890 | 8.580 | 8.800 | 96,827 | +0.11(+1.27%) |
Oct 10, 2023 | 8.860 | 9.080 | 8.662 | 8.690 | 107,621 | -0.22(-2.47%) |
Oct 09, 2023 | 8.430 | 9.130 | 8.430 | 8.910 | 257,771 | +0.69(+8.39%) |
Oct 06, 2023 | 8.150 | 8.470 | 8.110 | 8.220 | 84,675 | +0.02(+0.24%) |
Oct 05, 2023 | 8.240 | 8.320 | 8.095 | 8.200 | 184,847 | -0.04(-0.49%) |
Oct 04, 2023 | 8.060 | 8.400 | 8.030 | 8.240 | 95,657 | +0.20(+2.49%) |
Oct 03, 2023 | 8.570 | 8.650 | 8.030 | 8.040 | 168,871 | -0.46(-5.41%) |
Oct 02, 2023 | 8.760 | 8.760 | 8.320 | 8.500 | 157,739 | -0.25(-2.86%) |
Sep 29, 2023 | 8.630 | 8.760 | 8.460 | 8.750 | 136,708 | +0.14(+1.63%) |
Sep 28, 2023 | 8.580 | 8.640 | 8.345 | 8.610 | 106,846 | +0.06(+0.70%) |
Sep 27, 2023 | 8.600 | 8.605 | 8.390 | 8.550 | 132,023 | -0.02(-0.23%) |
Sep 26, 2023 | 8.490 | 8.580 | 8.460 | 8.570 | 128,382 | +0.07(+0.82%) |
Sep 25, 2023 | 8.500 | 8.570 | 8.490 | 8.500 | 104,434 | +0.02(+0.24%) |
Sep 22, 2023 | 8.510 | 8.560 | 8.410 | 8.480 | 109,895 | -0.02(-0.24%) |
Sep 21, 2023 | 8.470 | 8.570 | 8.420 | 8.500 | 85,794 | +0.00(+0.00%) |
Sep 20, 2023 | 8.530 | 8.770 | 8.430 | 8.500 | 141,352 | -0.02(-0.23%) |
Sep 19, 2023 | 8.610 | 8.700 | 8.410 | 8.520 | 110,350 | -0.09(-1.05%) |
Sep 18, 2023 | 8.560 | 8.680 | 8.490 | 8.610 | 116,945 | +0.08(+0.94%) |
Sep 15, 2023 | 8.790 | 8.790 | 8.470 | 8.530 | 538,470 | -0.28(-3.18%) |
Sep 14, 2023 | 8.730 | 8.850 | 8.630 | 8.810 | 110,890 | +0.18(+2.09%) |
Sep 13, 2023 | 8.540 | 8.740 | 8.490 | 8.630 | 146,174 | +0.10(+1.17%) |
Sep 12, 2023 | 8.970 | 9.034 | 8.383 | 8.530 | 207,853 | -0.43(-4.80%) |
Sep 11, 2023 | 9.620 | 9.620 | 8.810 | 8.960 | 177,292 | -0.75(-7.72%) |
Sep 08, 2023 | 9.750 | 9.780 | 9.600 | 9.710 | 71,998 | -0.03(-0.31%) |
Sep 07, 2023 | 9.780 | 9.795 | 9.530 | 9.740 | 110,403 | -0.06(-0.61%) |
Sep 06, 2023 | 9.860 | 9.860 | 9.590 | 9.800 | 121,956 | +0.03(+0.31%) |
Sep 05, 2023 | 10.00 | 10.05 | 9.750 | 9.770 | 147,053 | -0.30(-2.98%) |