Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.25 | 11.27 | 11.09 | 11.16 | 373,261 | -0.08(-0.71%) |
Nov 29, 2023 | 11.32 | 11.32 | 11.19 | 11.24 | 888,001 | -0.02(-0.18%) |
Nov 28, 2023 | 11.21 | 11.32 | 11.17 | 11.26 | 932,583 | +0.11(+0.99%) |
Nov 27, 2023 | 11.19 | 11.23 | 11.13 | 11.15 | 965,366 | -0.11(-0.98%) |
Nov 24, 2023 | 11.10 | 11.28 | 11.10 | 11.26 | 177,551 | +0.05(+0.45%) |
Nov 22, 2023 | 11.16 | 11.21 | 11.10 | 11.21 | 223,960 | -0.21(-1.84%) |
Nov 21, 2023 | 11.47 | 11.51 | 11.36 | 11.42 | 300,347 | -0.17(-1.47%) |
Nov 20, 2023 | 11.47 | 11.61 | 11.43 | 11.59 | 287,627 | -0.05(-0.43%) |
Nov 17, 2023 | 11.53 | 11.64 | 11.52 | 11.64 | 456,218 | +0.33(+2.92%) |
Nov 16, 2023 | 11.41 | 11.45 | 11.28 | 11.31 | 224,378 | -0.16(-1.39%) |
Nov 15, 2023 | 11.62 | 11.64 | 11.46 | 11.47 | 586,576 | +0.28(+2.50%) |
Nov 14, 2023 | 11.12 | 11.32 | 11.09 | 11.19 | 584,687 | +0.69(+6.57%) |
Nov 13, 2023 | 10.42 | 10.54 | 10.42 | 10.50 | 492,922 | +0.06(+0.57%) |
Nov 10, 2023 | 10.32 | 10.46 | 10.27 | 10.44 | 1,142,051 | +0.10(+0.97%) |
Nov 09, 2023 | 10.48 | 10.55 | 10.33 | 10.34 | 1,022,739 | -0.06(-0.58%) |
Nov 08, 2023 | 10.50 | 10.53 | 10.38 | 10.40 | 291,438 | -0.12(-1.14%) |
Nov 07, 2023 | 10.66 | 10.66 | 10.50 | 10.52 | 417,042 | -0.38(-3.49%) |
Nov 06, 2023 | 10.93 | 10.98 | 10.85 | 10.90 | 708,542 | +0.12(+1.11%) |
Nov 03, 2023 | 10.80 | 10.92 | 10.76 | 10.78 | 346,779 | +0.06(+0.56%) |
Nov 02, 2023 | 10.80 | 10.86 | 10.66 | 10.72 | 527,392 | +0.22(+2.10%) |
Nov 01, 2023 | 10.51 | 10.56 | 10.38 | 10.50 | 329,733 | -0.01(-0.10%) |
Oct 31, 2023 | 10.59 | 10.62 | 10.33 | 10.51 | 368,959 | -0.39(-3.58%) |
Oct 30, 2023 | 10.91 | 10.95 | 10.86 | 10.90 | 262,471 | +0.20(+1.87%) |
Oct 27, 2023 | 10.88 | 10.88 | 10.65 | 10.70 | 231,917 | +0.08(+0.75%) |
Oct 26, 2023 | 10.62 | 10.69 | 10.54 | 10.62 | 351,807 | +0.06(+0.57%) |
Oct 25, 2023 | 10.58 | 10.66 | 10.53 | 10.56 | 377,444 | +0.00(+0.00%) |
Oct 24, 2023 | 10.48 | 10.61 | 10.46 | 10.56 | 583,618 | +0.18(+1.73%) |
Oct 23, 2023 | 10.37 | 10.47 | 10.26 | 10.38 | 539,427 | -0.12(-1.14%) |
Oct 20, 2023 | 10.61 | 10.65 | 10.48 | 10.50 | 500,059 | -0.34(-3.09%) |
Oct 19, 2023 | 10.84 | 10.96 | 10.80 | 10.84 | 335,454 | -0.19(-1.77%) |
Oct 18, 2023 | 11.07 | 11.11 | 10.95 | 11.03 | 484,849 | -0.24(-2.13%) |
Oct 17, 2023 | 10.98 | 11.30 | 10.97 | 11.27 | 616,388 | -0.01(-0.09%) |
Oct 16, 2023 | 11.21 | 11.30 | 11.18 | 11.28 | 277,818 | +0.19(+1.71%) |
Oct 13, 2023 | 11.16 | 11.18 | 10.95 | 11.09 | 375,947 | -0.18(-1.60%) |
Oct 12, 2023 | 11.37 | 11.37 | 11.17 | 11.27 | 884,383 | -0.03(-0.27%) |
Oct 11, 2023 | 11.33 | 11.38 | 11.21 | 11.30 | 425,596 | -0.03(-0.26%) |
Oct 10, 2023 | 11.26 | 11.44 | 11.26 | 11.33 | 1,289,198 | +0.31(+2.81%) |
Oct 09, 2023 | 10.83 | 11.08 | 10.83 | 11.02 | 1,248,847 | +0.12(+1.10%) |
Oct 06, 2023 | 10.76 | 10.96 | 10.69 | 10.90 | 722,952 | +0.18(+1.68%) |
Oct 05, 2023 | 10.64 | 10.73 | 10.62 | 10.72 | 289,249 | -0.04(-0.37%) |
Oct 04, 2023 | 10.85 | 10.85 | 10.61 | 10.76 | 251,795 | -0.14(-1.28%) |
Oct 03, 2023 | 10.90 | 10.94 | 10.83 | 10.90 | 551,192 | -0.24(-2.15%) |
Oct 02, 2023 | 11.37 | 11.37 | 11.12 | 11.14 | 844,803 | -0.26(-2.28%) |
Sep 29, 2023 | 11.57 | 11.61 | 11.36 | 11.40 | 314,648 | +0.21(+1.83%) |
Sep 28, 2023 | 11.01 | 11.28 | 10.98 | 11.20 | 414,095 | +0.21(+1.87%) |
Sep 27, 2023 | 11.03 | 11.03 | 10.87 | 10.99 | 396,306 | +0.12(+1.10%) |
Sep 26, 2023 | 11.04 | 11.11 | 10.86 | 10.87 | 275,638 | -0.17(-1.54%) |
Sep 25, 2023 | 10.87 | 11.05 | 11.02 | 11.04 | 338,046 | -0.05(-0.45%) |
Sep 22, 2023 | 11.14 | 11.24 | 11.05 | 11.09 | 223,496 | +0.06(+0.54%) |
Sep 21, 2023 | 11.07 | 11.14 | 10.99 | 11.03 | 927,483 | -0.29(-2.56%) |
Sep 20, 2023 | 11.44 | 11.50 | 11.32 | 11.32 | 216,076 | -0.08(-0.70%) |
Sep 19, 2023 | 11.48 | 11.54 | 11.36 | 11.40 | 962,435 | +0.08(+0.71%) |
Sep 18, 2023 | 11.31 | 11.36 | 11.27 | 11.32 | 349,837 | +0.12(+1.07%) |
Sep 15, 2023 | 11.26 | 11.33 | 11.19 | 11.20 | 341,231 | +0.02(+0.18%) |
Sep 14, 2023 | 11.08 | 11.18 | 11.08 | 11.18 | 372,359 | +0.48(+4.51%) |
Sep 13, 2023 | 10.76 | 10.79 | 10.66 | 10.70 | 166,460 | -0.07(-0.67%) |
Sep 12, 2023 | 10.75 | 10.85 | 10.75 | 10.77 | 316,827 | -0.08(-0.74%) |
Sep 11, 2023 | 10.89 | 10.93 | 10.82 | 10.85 | 625,007 | +0.30(+2.84%) |
Sep 08, 2023 | 10.58 | 10.67 | 10.54 | 10.55 | 360,112 | +0.05(+0.48%) |
Sep 07, 2023 | 10.51 | 10.56 | 10.43 | 10.50 | 425,916 | -0.20(-1.87%) |
Sep 06, 2023 | 10.73 | 10.77 | 10.62 | 10.70 | 424,409 | -0.08(-0.71%) |
Sep 05, 2023 | 10.89 | 10.93 | 10.77 | 10.78 | 504,444 | +0.03(+0.24%) |