Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.16 | 11.16 | 10.93 | 11.00 | 61,390 | -0.04(-0.35%) |
Nov 29, 2023 | 11.08 | 11.27 | 11.01 | 11.04 | 83,878 | +0.09(+0.79%) |
Nov 28, 2023 | 11.07 | 11.07 | 10.90 | 10.95 | 91,567 | -0.11(-0.96%) |
Nov 27, 2023 | 11.05 | 11.11 | 10.92 | 11.06 | 48,818 | -0.05(-0.44%) |
Nov 24, 2023 | 10.93 | 11.19 | 10.93 | 11.11 | 28,920 | +0.13(+1.14%) |
Nov 22, 2023 | 11.08 | 11.14 | 10.92 | 10.98 | 55,822 | -0.02(-0.18%) |
Nov 21, 2023 | 11.14 | 11.18 | 10.98 | 11.00 | 58,838 | -0.30(-2.65%) |
Nov 20, 2023 | 11.45 | 11.45 | 11.25 | 11.30 | 49,869 | -0.16(-1.43%) |
Nov 17, 2023 | 11.42 | 11.58 | 11.30 | 11.46 | 60,653 | +0.18(+1.63%) |
Nov 16, 2023 | 11.31 | 11.31 | 11.08 | 11.28 | 61,620 | +0.00(+0.00%) |
Nov 15, 2023 | 11.30 | 11.47 | 11.21 | 11.28 | 80,021 | +0.04(+0.34%) |
Nov 14, 2023 | 10.83 | 11.42 | 10.82 | 11.24 | 151,008 | +0.66(+6.21%) |
Nov 13, 2023 | 10.52 | 10.66 | 10.45 | 10.58 | 51,666 | +0.00(+0.00%) |
Nov 10, 2023 | 10.52 | 10.68 | 10.49 | 10.58 | 52,529 | +0.02(+0.18%) |
Nov 09, 2023 | 10.79 | 10.81 | 10.53 | 10.56 | 54,394 | -0.22(-2.06%) |
Nov 08, 2023 | 10.80 | 10.86 | 10.62 | 10.79 | 65,463 | -0.14(-1.24%) |
Nov 07, 2023 | 11.00 | 11.00 | 10.81 | 10.92 | 49,088 | -0.10(-0.88%) |
Nov 06, 2023 | 11.35 | 11.35 | 10.95 | 11.02 | 92,457 | -0.18(-1.64%) |
Nov 03, 2023 | 11.08 | 11.27 | 11.01 | 11.20 | 108,713 | +0.42(+3.85%) |
Nov 02, 2023 | 10.40 | 10.85 | 10.40 | 10.79 | 169,456 | +0.48(+4.69%) |
Nov 01, 2023 | 10.42 | 10.42 | 10.04 | 10.30 | 78,944 | -0.08(-0.75%) |
Oct 31, 2023 | 10.34 | 10.44 | 10.27 | 10.38 | 64,009 | +0.07(+0.66%) |
Oct 30, 2023 | 10.25 | 10.43 | 10.25 | 10.31 | 71,146 | +0.07(+0.66%) |
Oct 27, 2023 | 10.36 | 10.59 | 10.15 | 10.25 | 65,626 | +0.07(+0.66%) |
Oct 26, 2023 | 9.898 | 10.27 | 9.898 | 10.18 | 70,746 | +0.27(+2.73%) |
Oct 25, 2023 | 9.791 | 9.946 | 9.666 | 9.907 | 60,758 | +0.11(+1.08%) |
Oct 24, 2023 | 9.946 | 9.975 | 9.685 | 9.801 | 80,046 | -0.13(-1.27%) |
Oct 23, 2023 | 9.840 | 10.08 | 9.840 | 9.927 | 56,944 | +0.02(+0.20%) |
Oct 20, 2023 | 10.15 | 10.15 | 9.859 | 9.907 | 91,251 | -0.24(-2.38%) |
Oct 19, 2023 | 10.23 | 10.36 | 10.14 | 10.15 | 112,256 | +0.00(+0.00%) |
Oct 18, 2023 | 10.33 | 10.34 | 10.14 | 10.15 | 171,692 | -0.19(-1.87%) |
Oct 17, 2023 | 10.35 | 10.54 | 10.33 | 10.34 | 152,759 | -0.07(-0.65%) |
Oct 16, 2023 | 10.25 | 10.53 | 10.23 | 10.41 | 89,295 | +0.21(+2.08%) |
Oct 13, 2023 | 10.60 | 10.62 | 10.16 | 10.20 | 97,335 | -0.36(-3.39%) |
Oct 12, 2023 | 10.79 | 10.93 | 10.39 | 10.55 | 93,164 | -0.27(-2.50%) |
Oct 11, 2023 | 10.84 | 11.05 | 10.77 | 10.83 | 49,414 | -0.04(-0.36%) |
Oct 10, 2023 | 10.85 | 11.10 | 10.81 | 10.86 | 84,870 | +0.02(+0.18%) |
Oct 09, 2023 | 10.60 | 10.94 | 10.60 | 10.84 | 132,036 | +0.17(+1.60%) |
Oct 06, 2023 | 10.68 | 10.87 | 10.51 | 10.67 | 87,520 | -0.13(-1.23%) |
Oct 05, 2023 | 10.59 | 10.84 | 10.59 | 10.81 | 67,981 | +0.25(+2.34%) |
Oct 04, 2023 | 10.54 | 10.59 | 10.41 | 10.56 | 71,596 | +0.03(+0.27%) |
Oct 03, 2023 | 10.80 | 10.89 | 10.50 | 10.53 | 52,756 | -0.28(-2.63%) |
Oct 02, 2023 | 10.96 | 10.98 | 10.71 | 10.82 | 96,516 | -0.10(-0.96%) |
Sep 29, 2023 | 11.00 | 11.10 | 10.90 | 10.92 | 81,462 | +0.00(+0.00%) |
Sep 28, 2023 | 11.05 | 11.53 | 10.90 | 10.92 | 66,908 | -0.01(-0.09%) |
Sep 27, 2023 | 10.97 | 11.11 | 10.89 | 10.93 | 49,577 | +0.03(+0.26%) |
Sep 26, 2023 | 10.92 | 11.05 | 10.86 | 10.90 | 53,012 | -0.09(-0.78%) |
Sep 25, 2023 | 10.80 | 11.07 | 10.92 | 10.99 | 67,158 | +0.12(+1.13%) |
Sep 22, 2023 | 11.03 | 11.03 | 10.81 | 10.86 | 103,427 | -0.17(-1.55%) |
Sep 21, 2023 | 11.17 | 11.23 | 10.96 | 11.03 | 59,509 | -0.13(-1.19%) |
Sep 20, 2023 | 11.26 | 11.33 | 11.17 | 11.17 | 59,420 | -0.04(-0.34%) |
Sep 19, 2023 | 11.24 | 11.30 | 11.14 | 11.21 | 55,596 | -0.04(-0.34%) |
Sep 18, 2023 | 11.55 | 11.56 | 11.13 | 11.24 | 93,457 | -0.29(-2.55%) |
Sep 15, 2023 | 11.76 | 11.85 | 11.39 | 11.54 | 342,778 | -0.32(-2.72%) |
Sep 14, 2023 | 11.91 | 12.04 | 11.84 | 11.86 | 71,786 | +0.11(+0.97%) |
Sep 13, 2023 | 11.76 | 11.90 | 11.53 | 11.75 | 79,166 | -0.11(-0.96%) |
Sep 12, 2023 | 11.80 | 11.92 | 11.70 | 11.86 | 63,077 | +0.06(+0.48%) |
Sep 11, 2023 | 12.02 | 12.10 | 11.75 | 11.80 | 56,382 | -0.21(-1.74%) |
Sep 08, 2023 | 11.95 | 12.09 | 11.85 | 12.01 | 51,772 | +0.08(+0.64%) |
Sep 07, 2023 | 11.96 | 12.24 | 11.80 | 11.94 | 199,997 | -0.12(-1.02%) |
Sep 06, 2023 | 12.29 | 12.42 | 12.03 | 12.06 | 74,449 | -0.32(-2.61%) |
Sep 05, 2023 | 12.80 | 12.80 | 12.31 | 12.38 | 47,870 | -0.34(-2.68%) |