Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.57 | 11.68 | 11.55 | 11.68 | 80,762 | +0.11(+0.98%) |
Nov 29, 2023 | 11.46 | 11.64 | 11.42 | 11.57 | 123,902 | +0.07(+0.58%) |
Nov 28, 2023 | 11.42 | 11.53 | 11.42 | 11.50 | 53,105 | +0.06(+0.50%) |
Nov 27, 2023 | 11.55 | 11.55 | 11.42 | 11.45 | 102,029 | -0.09(-0.82%) |
Nov 24, 2023 | 11.49 | 11.54 | 11.47 | 11.54 | 20,427 | +0.09(+0.83%) |
Nov 22, 2023 | 11.43 | 11.49 | 11.41 | 11.45 | 36,379 | +0.02(+0.17%) |
Nov 21, 2023 | 11.41 | 11.49 | 11.41 | 11.43 | 70,292 | -0.02(-0.18%) |
Nov 20, 2023 | 11.49 | 11.53 | 11.40 | 11.45 | 113,164 | -0.02(-0.16%) |
Nov 17, 2023 | 11.51 | 11.53 | 11.46 | 11.47 | 147,027 | +0.01(+0.08%) |
Nov 16, 2023 | 11.52 | 11.52 | 11.43 | 11.46 | 98,895 | -0.02(-0.16%) |
Nov 15, 2023 | 11.52 | 11.67 | 11.38 | 11.48 | 298,323 | -0.02(-0.16%) |
Nov 14, 2023 | 11.52 | 11.55 | 11.48 | 11.50 | 120,184 | +0.05(+0.41%) |
Nov 13, 2023 | 11.45 | 11.47 | 11.42 | 11.45 | 57,493 | +0.03(+0.25%) |
Nov 10, 2023 | 11.41 | 11.44 | 11.40 | 11.42 | 51,028 | -0.01(-0.08%) |
Nov 09, 2023 | 11.39 | 11.47 | 11.39 | 11.43 | 155,086 | +0.03(+0.25%) |
Nov 08, 2023 | 11.40 | 11.43 | 11.35 | 11.40 | 43,376 | +0.05(+0.41%) |
Nov 07, 2023 | 11.33 | 11.37 | 11.29 | 11.36 | 136,574 | +0.07(+0.66%) |
Nov 06, 2023 | 11.42 | 11.44 | 11.24 | 11.28 | 55,619 | -0.15(-1.31%) |
Nov 03, 2023 | 11.28 | 11.50 | 11.22 | 11.43 | 196,032 | +0.22(+1.92%) |
Nov 02, 2023 | 11.11 | 11.23 | 11.07 | 11.22 | 87,956 | +0.17(+1.53%) |
Nov 01, 2023 | 10.96 | 11.10 | 10.93 | 11.05 | 123,125 | +0.15(+1.37%) |
Oct 31, 2023 | 10.79 | 10.92 | 10.75 | 10.90 | 117,593 | +0.16(+1.48%) |
Oct 30, 2023 | 10.74 | 10.76 | 10.68 | 10.74 | 43,661 | +0.06(+0.53%) |
Oct 27, 2023 | 10.68 | 10.68 | 10.62 | 10.68 | 63,341 | +0.04(+0.35%) |
Oct 26, 2023 | 10.69 | 10.77 | 10.63 | 10.64 | 64,876 | -0.04(-0.35%) |
Oct 25, 2023 | 10.82 | 10.85 | 10.63 | 10.68 | 133,567 | -0.19(-1.72%) |
Oct 24, 2023 | 10.85 | 10.94 | 10.78 | 10.87 | 104,855 | +0.07(+0.61%) |
Oct 23, 2023 | 10.74 | 10.82 | 10.74 | 10.80 | 100,563 | +0.03(+0.26%) |
Oct 20, 2023 | 11.01 | 11.01 | 10.77 | 10.78 | 78,021 | -0.20(-1.81%) |
Oct 19, 2023 | 11.17 | 11.17 | 10.92 | 10.97 | 91,718 | -0.14(-1.25%) |
Oct 18, 2023 | 11.24 | 11.24 | 11.06 | 11.11 | 80,631 | -0.11(-0.99%) |
Oct 17, 2023 | 11.16 | 11.26 | 11.11 | 11.22 | 116,144 | +0.02(+0.17%) |
Oct 16, 2023 | 11.34 | 11.34 | 11.13 | 11.21 | 108,494 | -0.06(-0.58%) |
Oct 13, 2023 | 11.35 | 11.44 | 11.22 | 11.27 | 101,707 | -0.10(-0.90%) |
Oct 12, 2023 | 11.42 | 11.46 | 11.33 | 11.37 | 111,887 | -0.02(-0.16%) |
Oct 11, 2023 | 11.39 | 11.44 | 11.33 | 11.39 | 105,622 | -0.01(-0.08%) |
Oct 10, 2023 | 11.29 | 11.41 | 11.19 | 11.40 | 92,164 | +0.06(+0.57%) |
Oct 09, 2023 | 11.17 | 11.37 | 11.16 | 11.34 | 99,969 | +0.08(+0.74%) |
Oct 06, 2023 | 11.04 | 11.28 | 11.00 | 11.25 | 84,290 | +0.20(+1.85%) |
Oct 05, 2023 | 11.04 | 11.09 | 10.97 | 11.05 | 67,808 | +0.05(+0.42%) |
Oct 04, 2023 | 10.92 | 11.03 | 10.87 | 11.00 | 90,933 | +0.14(+1.28%) |
Oct 03, 2023 | 11.02 | 11.03 | 10.78 | 10.86 | 140,302 | -0.16(-1.43%) |
Oct 02, 2023 | 11.22 | 11.28 | 10.98 | 11.02 | 139,003 | -0.20(-1.82%) |
Sep 29, 2023 | 11.33 | 11.36 | 11.22 | 11.22 | 170,470 | -0.02(-0.16%) |
Sep 28, 2023 | 11.24 | 11.25 | 11.18 | 11.24 | 46,792 | +0.03(+0.25%) |
Sep 27, 2023 | 11.21 | 11.23 | 11.14 | 11.21 | 76,099 | +0.06(+0.58%) |
Sep 26, 2023 | 11.26 | 11.33 | 11.14 | 11.15 | 66,162 | -0.13(-1.15%) |
Sep 25, 2023 | 11.21 | 11.34 | 11.28 | 11.28 | 46,494 | -0.03(-0.25%) |
Sep 22, 2023 | 11.30 | 11.44 | 11.26 | 11.31 | 57,934 | +0.07(+0.66%) |
Sep 21, 2023 | 11.21 | 11.30 | 11.19 | 11.23 | 45,805 | -0.03(-0.26%) |
Sep 20, 2023 | 11.24 | 11.30 | 11.23 | 11.26 | 42,346 | +0.06(+0.49%) |
Sep 19, 2023 | 11.15 | 11.23 | 11.13 | 11.21 | 55,238 | +0.08(+0.74%) |
Sep 18, 2023 | 11.11 | 11.17 | 11.10 | 11.12 | 32,831 | +0.03(+0.25%) |
Sep 15, 2023 | 11.13 | 11.17 | 11.09 | 11.10 | 120,394 | -0.01(-0.08%) |
Sep 14, 2023 | 11.13 | 11.18 | 11.07 | 11.11 | 86,756 | +0.02(+0.17%) |
Sep 13, 2023 | 11.12 | 11.20 | 11.08 | 11.09 | 73,200 | +0.00(+0.00%) |
Sep 12, 2023 | 11.05 | 11.13 | 11.05 | 11.09 | 72,614 | -0.01(-0.08%) |
Sep 11, 2023 | 11.09 | 11.12 | 11.07 | 11.10 | 52,447 | +0.00(+0.00%) |
Sep 08, 2023 | 11.04 | 11.12 | 11.04 | 11.10 | 90,859 | +0.00(+0.00%) |
Sep 07, 2023 | 11.09 | 11.19 | 11.09 | 11.10 | 77,767 | -0.05(-0.41%) |
Sep 06, 2023 | 11.23 | 11.26 | 11.13 | 11.14 | 85,959 | -0.09(-0.82%) |
Sep 05, 2023 | 11.17 | 11.23 | 11.13 | 11.23 | 84,800 | +0.12(+1.07%) |