Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.48 | 11.54 | 11.37 | 11.49 | 1,112,139 | +0.01(+0.09%) |
Nov 29, 2023 | 11.40 | 11.61 | 11.34 | 11.48 | 755,926 | +0.14(+1.22%) |
Nov 28, 2023 | 11.37 | 11.43 | 11.22 | 11.34 | 910,979 | -0.02(-0.17%) |
Nov 27, 2023 | 11.54 | 11.78 | 11.36 | 11.36 | 979,004 | -0.05(-0.43%) |
Nov 24, 2023 | 11.33 | 11.52 | 11.28 | 11.41 | 323,330 | +0.04(+0.35%) |
Nov 22, 2023 | 11.45 | 11.46 | 11.26 | 11.37 | 769,569 | +0.02(+0.17%) |
Nov 21, 2023 | 11.30 | 11.65 | 11.18 | 11.35 | 1,260,047 | +0.05(+0.44%) |
Nov 20, 2023 | 11.60 | 11.80 | 11.26 | 11.30 | 2,603,893 | +0.11(+0.97%) |
Nov 17, 2023 | 11.40 | 11.83 | 11.06 | 11.19 | 2,361,503 | -0.15(-1.31%) |
Nov 16, 2023 | 10.94 | 11.50 | 10.66 | 11.34 | 2,978,710 | +0.89(+8.54%) |
Nov 15, 2023 | 10.06 | 10.51 | 9.993 | 10.45 | 1,791,983 | +0.44(+4.36%) |
Nov 14, 2023 | 9.785 | 10.04 | 9.765 | 10.01 | 935,257 | +0.47(+4.88%) |
Nov 13, 2023 | 9.626 | 9.666 | 9.507 | 9.547 | 394,040 | -0.11(-1.13%) |
Nov 10, 2023 | 9.646 | 9.691 | 9.577 | 9.656 | 390,199 | +0.12(+1.25%) |
Nov 09, 2023 | 9.805 | 9.805 | 9.478 | 9.537 | 590,325 | -0.22(-2.24%) |
Nov 08, 2023 | 9.854 | 9.914 | 9.706 | 9.755 | 284,413 | -0.14(-1.40%) |
Nov 07, 2023 | 9.815 | 9.991 | 9.775 | 9.894 | 481,172 | +0.02(+0.20%) |
Nov 06, 2023 | 9.914 | 10.02 | 9.785 | 9.874 | 776,956 | +0.01(+0.10%) |
Nov 03, 2023 | 9.815 | 9.884 | 9.735 | 9.864 | 574,374 | +0.15(+1.53%) |
Nov 02, 2023 | 9.458 | 9.820 | 9.423 | 9.715 | 788,485 | +0.36(+3.81%) |
Nov 01, 2023 | 9.021 | 9.408 | 8.907 | 9.359 | 861,547 | +0.42(+4.66%) |
Oct 31, 2023 | 9.220 | 9.339 | 8.863 | 8.942 | 763,122 | -0.23(-2.49%) |
Oct 30, 2023 | 9.160 | 9.230 | 9.041 | 9.170 | 1,046,029 | +0.13(+1.43%) |
Oct 27, 2023 | 9.230 | 9.269 | 8.992 | 9.041 | 364,845 | -0.12(-1.30%) |
Oct 26, 2023 | 9.140 | 9.304 | 9.116 | 9.160 | 656,294 | +0.03(+0.33%) |
Oct 25, 2023 | 9.180 | 9.289 | 9.111 | 9.131 | 293,401 | -0.11(-1.18%) |
Oct 24, 2023 | 9.329 | 9.428 | 9.190 | 9.240 | 335,138 | -0.02(-0.21%) |
Oct 23, 2023 | 9.081 | 9.423 | 8.997 | 9.259 | 757,084 | +0.11(+1.19%) |
Oct 20, 2023 | 9.398 | 9.438 | 9.150 | 9.150 | 449,559 | -0.28(-2.94%) |
Oct 19, 2023 | 9.567 | 9.735 | 9.388 | 9.428 | 675,597 | -0.16(-1.65%) |
Oct 18, 2023 | 9.735 | 9.735 | 9.487 | 9.587 | 908,195 | -0.22(-2.22%) |
Oct 17, 2023 | 9.587 | 9.844 | 9.587 | 9.805 | 1,133,573 | +0.14(+1.44%) |
Oct 16, 2023 | 9.418 | 9.676 | 9.393 | 9.666 | 712,213 | +0.30(+3.17%) |
Oct 13, 2023 | 9.408 | 9.492 | 9.240 | 9.368 | 1,326,067 | +0.00(+0.00%) |
Oct 12, 2023 | 9.398 | 9.517 | 9.230 | 9.368 | 2,179,750 | -0.05(-0.53%) |
Oct 11, 2023 | 9.220 | 9.448 | 9.200 | 9.418 | 682,918 | +0.30(+3.26%) |
Oct 10, 2023 | 8.883 | 9.160 | 8.883 | 9.121 | 622,376 | +0.29(+3.25%) |
Oct 09, 2023 | 8.774 | 8.917 | 8.516 | 8.833 | 602,749 | -0.01(-0.11%) |
Oct 06, 2023 | 8.833 | 8.903 | 8.640 | 8.843 | 597,080 | -0.09(-1.00%) |
Oct 05, 2023 | 8.754 | 8.982 | 8.754 | 8.932 | 675,437 | +0.17(+1.92%) |
Oct 04, 2023 | 8.863 | 8.888 | 8.734 | 8.764 | 1,091,581 | -0.10(-1.12%) |
Oct 03, 2023 | 9.170 | 9.190 | 8.843 | 8.863 | 624,755 | -0.37(-3.97%) |
Oct 02, 2023 | 9.319 | 9.473 | 9.190 | 9.230 | 657,284 | -0.15(-1.59%) |
Sep 29, 2023 | 9.448 | 9.458 | 9.290 | 9.378 | 693,656 | +0.04(+0.42%) |
Sep 28, 2023 | 9.200 | 9.428 | 9.150 | 9.339 | 889,576 | +0.13(+1.40%) |
Sep 27, 2023 | 9.210 | 9.279 | 9.101 | 9.210 | 1,238,807 | +0.12(+1.31%) |
Sep 26, 2023 | 9.339 | 9.359 | 9.071 | 9.091 | 934,285 | -0.32(-3.37%) |
Sep 25, 2023 | 9.339 | 9.512 | 9.398 | 9.408 | 778,691 | -0.05(-0.52%) |
Sep 22, 2023 | 9.616 | 9.656 | 9.448 | 9.458 | 995,937 | -0.15(-1.55%) |
Sep 21, 2023 | 10.00 | 10.00 | 9.597 | 9.606 | 1,203,212 | -0.48(-4.79%) |
Sep 20, 2023 | 10.12 | 10.30 | 10.08 | 10.09 | 548,190 | +0.00(+0.00%) |
Sep 19, 2023 | 10.28 | 10.28 | 10.00 | 10.09 | 489,245 | -0.17(-1.63%) |
Sep 18, 2023 | 10.11 | 10.27 | 10.01 | 10.26 | 620,211 | +0.22(+2.16%) |
Sep 15, 2023 | 10.23 | 10.24 | 10.03 | 10.04 | 1,360,497 | -0.19(-1.83%) |
Sep 14, 2023 | 10.16 | 10.36 | 10.14 | 10.23 | 846,613 | +0.16(+1.57%) |
Sep 13, 2023 | 9.912 | 10.09 | 9.858 | 10.07 | 1,126,752 | +0.28(+2.82%) |
Sep 12, 2023 | 9.547 | 9.814 | 9.547 | 9.794 | 985,840 | +0.19(+1.95%) |
Sep 11, 2023 | 9.577 | 9.626 | 9.478 | 9.606 | 585,095 | +0.16(+1.67%) |
Sep 08, 2023 | 9.537 | 9.537 | 9.389 | 9.449 | 606,428 | -0.09(-0.93%) |
Sep 07, 2023 | 9.498 | 9.577 | 9.468 | 9.537 | 502,830 | +0.00(+0.00%) |
Sep 06, 2023 | 9.587 | 9.685 | 9.508 | 9.537 | 629,821 | -0.06(-0.62%) |
Sep 05, 2023 | 9.695 | 9.740 | 9.473 | 9.597 | 981,756 | -0.18(-1.82%) |