Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.90 | 11.21 | 10.78 | 11.02 | 3,158,420 | +0.26(+2.42%) |
Nov 29, 2023 | 10.70 | 10.93 | 10.55 | 10.76 | 2,483,307 | +0.18(+1.70%) |
Nov 28, 2023 | 10.49 | 10.61 | 10.41 | 10.58 | 2,452,014 | +0.03(+0.28%) |
Nov 27, 2023 | 10.60 | 10.68 | 10.39 | 10.55 | 1,549,767 | -0.04(-0.38%) |
Nov 24, 2023 | 10.64 | 10.76 | 10.52 | 10.59 | 735,297 | -0.05(-0.47%) |
Nov 22, 2023 | 10.87 | 10.96 | 10.60 | 10.64 | 2,041,830 | -0.12(-1.12%) |
Nov 21, 2023 | 10.92 | 11.05 | 10.76 | 10.76 | 1,354,058 | -0.28(-2.54%) |
Nov 20, 2023 | 10.77 | 11.17 | 10.72 | 11.04 | 1,952,368 | +0.26(+2.41%) |
Nov 17, 2023 | 10.70 | 10.94 | 10.66 | 10.78 | 2,464,653 | +0.18(+1.70%) |
Nov 16, 2023 | 10.66 | 10.76 | 10.52 | 10.60 | 3,760,917 | -0.06(-0.56%) |
Nov 15, 2023 | 10.68 | 11.21 | 10.61 | 10.66 | 3,396,766 | -0.11(-1.02%) |
Nov 14, 2023 | 10.79 | 10.94 | 10.65 | 10.77 | 2,997,364 | +0.50(+4.87%) |
Nov 13, 2023 | 10.24 | 10.49 | 9.915 | 10.27 | 1,836,832 | -0.14(-1.34%) |
Nov 10, 2023 | 10.03 | 10.48 | 9.700 | 10.41 | 4,081,363 | +0.44(+4.36%) |
Nov 09, 2023 | 11.36 | 11.39 | 9.940 | 9.975 | 4,052,668 | -1.38(-12.19%) |
Nov 08, 2023 | 11.43 | 11.85 | 10.86 | 11.36 | 2,620,132 | -0.35(-2.99%) |
Nov 07, 2023 | 11.32 | 11.79 | 11.26 | 11.71 | 3,346,412 | +0.40(+3.54%) |
Nov 06, 2023 | 11.54 | 11.60 | 11.25 | 11.31 | 2,837,378 | -0.27(-2.33%) |
Nov 03, 2023 | 11.14 | 11.66 | 11.09 | 11.58 | 4,064,154 | +0.65(+5.95%) |
Nov 02, 2023 | 11.22 | 11.32 | 10.80 | 10.93 | 2,307,867 | -0.05(-0.46%) |
Nov 01, 2023 | 11.01 | 11.09 | 10.86 | 10.98 | 2,295,858 | +0.01(+0.09%) |
Oct 31, 2023 | 10.80 | 11.02 | 10.67 | 10.97 | 2,306,841 | +0.05(+0.46%) |
Oct 30, 2023 | 10.77 | 11.01 | 10.71 | 10.92 | 2,319,192 | +0.21(+1.96%) |
Oct 27, 2023 | 10.84 | 10.92 | 10.68 | 10.71 | 2,143,652 | -0.15(-1.38%) |
Oct 26, 2023 | 10.90 | 11.06 | 10.79 | 10.86 | 1,891,754 | +0.06(+0.56%) |
Oct 25, 2023 | 10.90 | 10.97 | 10.75 | 10.80 | 2,520,989 | -0.23(-2.09%) |
Oct 24, 2023 | 10.93 | 11.14 | 10.90 | 11.03 | 1,736,258 | +0.21(+1.94%) |
Oct 23, 2023 | 10.83 | 10.98 | 10.74 | 10.82 | 1,587,111 | -0.08(-0.73%) |
Oct 20, 2023 | 10.35 | 11.18 | 10.31 | 10.90 | 2,787,158 | +0.61(+5.93%) |
Oct 19, 2023 | 10.66 | 10.68 | 10.19 | 10.29 | 2,368,784 | -0.36(-3.38%) |
Oct 18, 2023 | 10.63 | 10.77 | 10.52 | 10.65 | 2,133,861 | -0.13(-1.21%) |
Oct 17, 2023 | 10.52 | 10.90 | 10.48 | 10.78 | 2,185,826 | +0.22(+2.08%) |
Oct 16, 2023 | 10.49 | 10.68 | 10.23 | 10.56 | 1,456,609 | +0.12(+1.15%) |
Oct 13, 2023 | 10.22 | 10.46 | 10.04 | 10.44 | 2,975,662 | +0.33(+3.26%) |
Oct 12, 2023 | 10.83 | 10.83 | 10.05 | 10.11 | 3,071,720 | -0.76(-6.99%) |
Oct 11, 2023 | 10.85 | 11.15 | 10.79 | 10.87 | 2,062,516 | +0.05(+0.46%) |
Oct 10, 2023 | 10.85 | 11.04 | 10.79 | 10.82 | 1,943,306 | -0.04(-0.37%) |
Oct 09, 2023 | 11.02 | 11.12 | 10.82 | 10.86 | 1,992,465 | -0.22(-1.99%) |
Oct 06, 2023 | 10.98 | 11.24 | 10.96 | 11.08 | 2,040,915 | -0.06(-0.54%) |
Oct 05, 2023 | 10.76 | 11.16 | 10.76 | 11.14 | 2,786,445 | +0.36(+3.34%) |
Oct 04, 2023 | 10.98 | 11.09 | 10.68 | 10.78 | 1,987,818 | -0.25(-2.27%) |
Oct 03, 2023 | 11.03 | 11.33 | 10.94 | 11.03 | 2,412,670 | +0.00(+0.00%) |
Oct 02, 2023 | 12.08 | 12.16 | 10.94 | 11.03 | 3,597,700 | -1.13(-9.29%) |
Sep 29, 2023 | 12.37 | 12.55 | 12.07 | 12.16 | 4,021,141 | +0.30(+2.53%) |
Sep 28, 2023 | 12.71 | 12.93 | 11.40 | 11.86 | 7,542,595 | -1.02(-7.92%) |
Sep 27, 2023 | 12.30 | 12.95 | 12.30 | 12.88 | 2,325,229 | +0.64(+5.23%) |
Sep 26, 2023 | 12.04 | 12.47 | 12.04 | 12.24 | 1,683,135 | +0.28(+2.34%) |
Sep 25, 2023 | 12.21 | 12.10 | 11.86 | 11.96 | 1,349,207 | -0.30(-2.45%) |
Sep 22, 2023 | 12.20 | 12.31 | 11.96 | 12.26 | 1,975,880 | +0.05(+0.41%) |
Sep 21, 2023 | 12.24 | 12.29 | 11.91 | 12.21 | 1,634,529 | -0.09(-0.73%) |
Sep 20, 2023 | 12.95 | 12.95 | 12.28 | 12.30 | 1,256,036 | -0.60(-4.65%) |
Sep 19, 2023 | 12.88 | 12.99 | 12.74 | 12.90 | 1,517,004 | +0.02(+0.16%) |
Sep 18, 2023 | 13.08 | 13.11 | 12.62 | 12.88 | 2,294,810 | -0.21(-1.60%) |
Sep 15, 2023 | 13.11 | 13.23 | 12.92 | 13.09 | 2,223,116 | -0.02(-0.15%) |
Sep 14, 2023 | 13.10 | 13.27 | 12.94 | 13.11 | 1,750,133 | +0.14(+1.08%) |
Sep 13, 2023 | 13.36 | 13.39 | 12.95 | 12.97 | 2,372,099 | -0.36(-2.70%) |
Sep 12, 2023 | 13.28 | 13.52 | 13.04 | 13.33 | 2,488,721 | +0.04(+0.30%) |
Sep 11, 2023 | 12.54 | 13.36 | 12.35 | 13.29 | 2,870,826 | +0.72(+5.73%) |
Sep 08, 2023 | 12.43 | 12.66 | 12.33 | 12.57 | 2,256,990 | +0.21(+1.70%) |
Sep 07, 2023 | 12.70 | 12.71 | 12.35 | 12.36 | 1,880,152 | -0.39(-3.06%) |
Sep 06, 2023 | 12.70 | 12.90 | 12.50 | 12.75 | 3,212,428 | +0.10(+0.79%) |
Sep 05, 2023 | 12.86 | 12.89 | 12.59 | 12.65 | 1,964,796 | -0.27(-2.09%) |