Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.31 | 13.44 | 13.06 | 13.15 | 363,416 | -0.07(-0.53%) |
Nov 29, 2023 | 12.87 | 13.32 | 12.63 | 13.22 | 395,049 | +0.38(+2.96%) |
Nov 28, 2023 | 12.81 | 13.06 | 12.64 | 12.84 | 363,079 | -0.02(-0.16%) |
Nov 27, 2023 | 12.94 | 13.16 | 12.76 | 12.86 | 260,933 | -0.15(-1.15%) |
Nov 24, 2023 | 12.99 | 13.14 | 12.61 | 13.01 | 159,657 | -0.06(-0.46%) |
Nov 22, 2023 | 13.27 | 13.33 | 13.03 | 13.07 | 418,572 | +0.02(+0.15%) |
Nov 21, 2023 | 12.91 | 13.18 | 12.75 | 13.05 | 713,054 | -0.20(-1.51%) |
Nov 20, 2023 | 10.98 | 13.29 | 10.80 | 13.25 | 1,275,653 | +3.20(+31.84%) |
Nov 17, 2023 | 9.610 | 10.10 | 9.550 | 10.05 | 244,273 | +0.53(+5.57%) |
Nov 16, 2023 | 9.740 | 9.750 | 9.410 | 9.520 | 347,300 | -0.21(-2.16%) |
Nov 15, 2023 | 9.800 | 9.885 | 9.665 | 9.730 | 253,900 | -0.05(-0.51%) |
Nov 14, 2023 | 9.750 | 9.950 | 9.665 | 9.780 | 507,098 | +0.27(+2.84%) |
Nov 13, 2023 | 9.430 | 9.575 | 9.338 | 9.510 | 277,267 | +0.09(+0.96%) |
Nov 10, 2023 | 9.450 | 9.580 | 9.250 | 9.420 | 490,832 | +0.05(+0.53%) |
Nov 09, 2023 | 9.670 | 9.710 | 9.240 | 9.370 | 324,237 | -0.29(-3.00%) |
Nov 08, 2023 | 9.590 | 9.755 | 9.420 | 9.660 | 332,169 | +0.07(+0.73%) |
Nov 07, 2023 | 9.730 | 9.800 | 9.040 | 9.590 | 344,328 | +0.09(+0.95%) |
Nov 06, 2023 | 9.680 | 9.680 | 9.340 | 9.500 | 204,751 | -0.13(-1.35%) |
Nov 03, 2023 | 9.540 | 9.790 | 9.425 | 9.630 | 181,199 | +0.26(+2.77%) |
Nov 02, 2023 | 9.070 | 9.385 | 9.070 | 9.370 | 115,729 | +0.43(+4.81%) |
Nov 01, 2023 | 9.160 | 9.170 | 8.930 | 8.940 | 158,161 | -0.27(-2.93%) |
Oct 31, 2023 | 9.270 | 9.400 | 9.180 | 9.210 | 124,773 | -0.08(-0.86%) |
Oct 30, 2023 | 9.260 | 9.370 | 9.120 | 9.290 | 122,489 | +0.07(+0.76%) |
Oct 27, 2023 | 9.560 | 9.560 | 9.200 | 9.220 | 113,989 | -0.33(-3.46%) |
Oct 26, 2023 | 9.550 | 9.710 | 9.510 | 9.550 | 170,854 | +0.01(+0.10%) |
Oct 25, 2023 | 9.600 | 9.600 | 9.260 | 9.540 | 197,150 | -0.10(-1.04%) |
Oct 24, 2023 | 9.710 | 9.745 | 9.375 | 9.640 | 222,409 | -0.05(-0.52%) |
Oct 23, 2023 | 9.500 | 9.835 | 9.420 | 9.690 | 248,670 | +0.13(+1.36%) |
Oct 20, 2023 | 10.11 | 10.11 | 9.540 | 9.560 | 243,536 | -0.50(-4.97%) |
Oct 19, 2023 | 9.980 | 10.19 | 9.980 | 10.06 | 105,558 | +0.03(+0.30%) |
Oct 18, 2023 | 10.18 | 10.21 | 10.00 | 10.03 | 108,369 | -0.27(-2.62%) |
Oct 17, 2023 | 10.30 | 10.44 | 10.28 | 10.30 | 129,019 | -0.05(-0.48%) |
Oct 16, 2023 | 10.23 | 10.41 | 10.18 | 10.35 | 116,014 | +0.24(+2.37%) |
Oct 13, 2023 | 10.54 | 10.59 | 9.840 | 10.11 | 244,518 | -0.41(-3.90%) |
Oct 12, 2023 | 10.58 | 10.61 | 10.38 | 10.52 | 310,290 | +0.01(+0.10%) |
Oct 11, 2023 | 10.45 | 10.61 | 10.43 | 10.51 | 280,147 | +0.05(+0.48%) |
Oct 10, 2023 | 10.42 | 10.48 | 10.32 | 10.46 | 232,686 | +0.06(+0.58%) |
Oct 09, 2023 | 10.10 | 10.48 | 10.05 | 10.40 | 252,989 | +0.30(+2.97%) |
Oct 06, 2023 | 10.37 | 10.49 | 10.07 | 10.10 | 400,351 | -0.30(-2.88%) |
Oct 05, 2023 | 10.37 | 10.49 | 10.25 | 10.40 | 300,297 | -0.01(-0.10%) |
Oct 04, 2023 | 10.03 | 10.62 | 10.03 | 10.41 | 790,329 | +0.29(+2.87%) |
Oct 03, 2023 | 9.770 | 10.20 | 9.660 | 10.12 | 737,256 | +0.39(+4.01%) |
Oct 02, 2023 | 9.410 | 9.780 | 9.145 | 9.730 | 252,146 | +0.22(+2.31%) |
Sep 29, 2023 | 9.630 | 9.650 | 9.380 | 9.510 | 167,012 | +0.00(+0.00%) |
Sep 28, 2023 | 9.350 | 9.620 | 9.350 | 9.510 | 213,961 | +0.09(+0.96%) |
Sep 27, 2023 | 9.410 | 9.510 | 9.290 | 9.420 | 108,504 | +0.10(+1.07%) |
Sep 26, 2023 | 9.290 | 9.440 | 9.280 | 9.320 | 134,095 | -0.09(-0.96%) |
Sep 25, 2023 | 9.130 | 9.500 | 9.400 | 9.410 | 140,301 | +0.21(+2.28%) |
Sep 22, 2023 | 9.370 | 9.400 | 9.100 | 9.200 | 108,372 | -0.13(-1.39%) |
Sep 21, 2023 | 9.260 | 9.440 | 9.160 | 9.330 | 215,986 | +0.00(+0.00%) |
Sep 20, 2023 | 9.510 | 9.730 | 9.290 | 9.330 | 170,482 | -0.17(-1.79%) |
Sep 19, 2023 | 9.470 | 9.665 | 9.300 | 9.500 | 220,938 | +0.02(+0.21%) |
Sep 18, 2023 | 9.600 | 9.660 | 9.400 | 9.480 | 214,236 | -0.13(-1.35%) |
Sep 15, 2023 | 10.12 | 10.12 | 9.500 | 9.610 | 659,625 | -0.52(-5.13%) |
Sep 14, 2023 | 9.760 | 10.18 | 9.650 | 10.13 | 264,651 | +0.37(+3.79%) |
Sep 13, 2023 | 9.120 | 10.41 | 8.970 | 9.760 | 531,568 | +1.01(+11.54%) |
Sep 12, 2023 | 8.940 | 9.100 | 8.700 | 8.750 | 193,299 | -0.18(-2.02%) |
Sep 11, 2023 | 8.800 | 8.940 | 8.690 | 8.930 | 184,492 | +0.13(+1.48%) |
Sep 08, 2023 | 9.020 | 9.100 | 8.800 | 8.800 | 186,885 | -0.34(-3.72%) |
Sep 07, 2023 | 9.630 | 9.640 | 9.130 | 9.140 | 186,428 | -0.55(-5.68%) |
Sep 06, 2023 | 10.38 | 10.42 | 9.690 | 9.690 | 261,621 | -0.71(-6.83%) |
Sep 05, 2023 | 10.29 | 10.42 | 10.15 | 10.40 | 208,885 | +0.04(+0.39%) |