Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.64 | 11.67 | 11.60 | 11.64 | 141,011 | +0.02(+0.16%) |
Nov 29, 2023 | 11.68 | 11.68 | 11.55 | 11.62 | 202,079 | +0.02(+0.16%) |
Nov 28, 2023 | 11.61 | 11.63 | 11.57 | 11.60 | 108,079 | +0.01(+0.08%) |
Nov 27, 2023 | 11.59 | 11.63 | 11.56 | 11.59 | 102,714 | -0.01(-0.08%) |
Nov 24, 2023 | 11.59 | 11.62 | 11.51 | 11.60 | 85,954 | +0.03(+0.29%) |
Nov 22, 2023 | 11.58 | 11.61 | 11.54 | 11.56 | 104,541 | +0.03(+0.29%) |
Nov 21, 2023 | 11.61 | 11.65 | 11.49 | 11.53 | 184,391 | -0.10(-0.90%) |
Nov 20, 2023 | 11.67 | 11.70 | 11.58 | 11.64 | 242,758 | -0.04(-0.33%) |
Nov 17, 2023 | 11.69 | 11.71 | 11.60 | 11.67 | 167,310 | +0.08(+0.65%) |
Nov 16, 2023 | 11.65 | 11.65 | 11.52 | 11.60 | 229,753 | +0.02(+0.16%) |
Nov 15, 2023 | 11.57 | 11.62 | 11.51 | 11.58 | 182,982 | +0.10(+0.83%) |
Nov 14, 2023 | 11.53 | 11.65 | 11.45 | 11.48 | 205,998 | +0.05(+0.42%) |
Nov 13, 2023 | 11.49 | 11.54 | 11.38 | 11.44 | 167,422 | -0.09(-0.82%) |
Nov 10, 2023 | 11.59 | 11.61 | 11.36 | 11.53 | 247,539 | -0.05(-0.39%) |
Nov 09, 2023 | 11.81 | 11.84 | 11.53 | 11.58 | 197,418 | -0.24(-1.99%) |
Nov 08, 2023 | 11.87 | 11.88 | 11.76 | 11.81 | 158,795 | +0.00(+0.00%) |
Nov 07, 2023 | 11.71 | 11.82 | 11.55 | 11.81 | 296,891 | +0.09(+0.80%) |
Nov 06, 2023 | 11.72 | 11.72 | 11.60 | 11.72 | 217,334 | +0.05(+0.40%) |
Nov 03, 2023 | 11.56 | 11.72 | 11.52 | 11.67 | 433,881 | +0.18(+1.56%) |
Nov 02, 2023 | 11.14 | 11.49 | 11.12 | 11.49 | 693,336 | +0.42(+3.83%) |
Nov 01, 2023 | 10.71 | 11.08 | 10.71 | 11.07 | 480,079 | +0.42(+3.98%) |
Oct 31, 2023 | 10.56 | 10.69 | 10.56 | 10.64 | 168,765 | +0.06(+0.53%) |
Oct 30, 2023 | 10.62 | 10.64 | 10.51 | 10.59 | 195,909 | +0.03(+0.27%) |
Oct 27, 2023 | 10.50 | 10.64 | 10.47 | 10.56 | 201,057 | +0.04(+0.36%) |
Oct 26, 2023 | 10.33 | 10.59 | 10.25 | 10.52 | 238,762 | +0.22(+2.10%) |
Oct 25, 2023 | 10.35 | 10.45 | 10.24 | 10.31 | 211,963 | -0.06(-0.54%) |
Oct 24, 2023 | 10.14 | 10.37 | 10.12 | 10.36 | 175,475 | +0.24(+2.42%) |
Oct 23, 2023 | 10.12 | 10.25 | 10.09 | 10.12 | 138,847 | -0.06(-0.56%) |
Oct 20, 2023 | 10.29 | 10.29 | 10.07 | 10.17 | 183,932 | -0.05(-0.46%) |
Oct 19, 2023 | 10.27 | 10.41 | 10.15 | 10.22 | 196,123 | -0.04(-0.37%) |
Oct 18, 2023 | 10.25 | 10.30 | 10.15 | 10.26 | 290,825 | -0.02(-0.18%) |
Oct 17, 2023 | 10.47 | 10.50 | 10.25 | 10.28 | 425,590 | -0.27(-2.59%) |
Oct 16, 2023 | 10.68 | 10.79 | 10.49 | 10.55 | 280,833 | -0.13(-1.23%) |
Oct 13, 2023 | 10.81 | 10.90 | 10.67 | 10.68 | 259,492 | -0.08(-0.79%) |
Oct 12, 2023 | 10.86 | 10.91 | 10.67 | 10.77 | 205,202 | -0.10(-0.95%) |
Oct 11, 2023 | 10.91 | 11.05 | 10.79 | 10.87 | 271,805 | -0.01(-0.07%) |
Oct 10, 2023 | 10.66 | 10.92 | 10.63 | 10.88 | 206,748 | +0.21(+1.92%) |
Oct 09, 2023 | 10.60 | 10.76 | 10.55 | 10.67 | 204,483 | +0.03(+0.26%) |
Oct 06, 2023 | 10.67 | 10.79 | 10.46 | 10.64 | 384,323 | -0.13(-1.21%) |
Oct 05, 2023 | 11.18 | 11.26 | 10.72 | 10.77 | 510,659 | -0.44(-3.91%) |
Oct 04, 2023 | 11.14 | 11.21 | 11.11 | 11.21 | 206,271 | +0.12(+1.09%) |
Oct 03, 2023 | 11.18 | 11.42 | 11.06 | 11.09 | 243,943 | -0.06(-0.50%) |
Oct 02, 2023 | 11.32 | 11.36 | 11.04 | 11.15 | 302,817 | -0.20(-1.73%) |
Sep 29, 2023 | 11.48 | 11.55 | 11.32 | 11.34 | 658,310 | -0.02(-0.16%) |
Sep 28, 2023 | 11.32 | 11.56 | 11.23 | 11.36 | 316,609 | -0.08(-0.73%) |
Sep 27, 2023 | 12.28 | 12.28 | 11.31 | 11.45 | 639,093 | -0.77(-6.33%) |
Sep 26, 2023 | 12.29 | 12.34 | 12.14 | 12.22 | 190,120 | -0.06(-0.46%) |
Sep 25, 2023 | 12.41 | 12.45 | 12.25 | 12.28 | 233,011 | -0.23(-1.86%) |
Sep 22, 2023 | 12.49 | 12.57 | 12.49 | 12.51 | 90,083 | +0.06(+0.45%) |
Sep 21, 2023 | 12.64 | 12.69 | 12.41 | 12.45 | 161,282 | -0.27(-2.12%) |
Sep 20, 2023 | 12.96 | 12.96 | 12.59 | 12.72 | 149,523 | -0.23(-1.80%) |
Sep 19, 2023 | 12.84 | 13.03 | 12.80 | 12.96 | 141,230 | +0.14(+1.09%) |
Sep 18, 2023 | 12.80 | 12.83 | 12.73 | 12.82 | 123,099 | +0.01(+0.07%) |
Sep 15, 2023 | 12.79 | 12.82 | 12.71 | 12.81 | 88,630 | +0.02(+0.15%) |
Sep 14, 2023 | 12.80 | 12.82 | 12.69 | 12.79 | 76,509 | +0.01(+0.07%) |
Sep 13, 2023 | 12.78 | 12.80 | 12.69 | 12.78 | 81,472 | +0.00(+0.00%) |
Sep 12, 2023 | 12.74 | 12.83 | 12.60 | 12.78 | 253,716 | -0.02(-0.15%) |
Sep 11, 2023 | 12.93 | 12.99 | 12.68 | 12.80 | 200,923 | -0.16(-1.22%) |
Sep 08, 2023 | 12.92 | 13.00 | 12.89 | 12.96 | 115,160 | -0.02(-0.13%) |
Sep 07, 2023 | 12.90 | 13.01 | 12.87 | 12.97 | 162,117 | +0.06(+0.43%) |
Sep 06, 2023 | 12.92 | 12.94 | 12.86 | 12.92 | 172,502 | +0.00(+0.00%) |
Sep 05, 2023 | 12.76 | 12.94 | 12.76 | 12.92 | 307,904 | +0.21(+1.67%) |