Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.130 | 9.170 | 9.053 | 9.130 | 697,831 | +0.05(+0.55%) |
Nov 29, 2023 | 9.330 | 9.330 | 9.010 | 9.080 | 407,541 | -0.40(-4.22%) |
Nov 28, 2023 | 9.610 | 9.610 | 9.410 | 9.480 | 207,065 | -0.24(-2.47%) |
Nov 27, 2023 | 9.680 | 9.750 | 9.680 | 9.720 | 231,890 | -0.27(-2.70%) |
Nov 24, 2023 | 9.880 | 10.06 | 9.880 | 9.990 | 195,839 | +0.14(+1.42%) |
Nov 22, 2023 | 9.840 | 9.915 | 9.690 | 9.850 | 202,878 | +0.01(+0.10%) |
Nov 21, 2023 | 10.07 | 10.07 | 9.800 | 9.840 | 288,444 | -0.19(-1.89%) |
Nov 20, 2023 | 10.00 | 10.24 | 9.950 | 10.03 | 620,231 | +0.22(+2.24%) |
Nov 17, 2023 | 9.650 | 9.950 | 9.550 | 9.810 | 261,696 | +0.01(+0.10%) |
Nov 16, 2023 | 9.870 | 9.932 | 9.730 | 9.800 | 403,094 | -0.39(-3.83%) |
Nov 15, 2023 | 10.11 | 10.29 | 10.11 | 10.19 | 314,010 | +0.18(+1.80%) |
Nov 14, 2023 | 9.640 | 10.05 | 9.600 | 10.01 | 470,435 | +0.46(+4.82%) |
Nov 13, 2023 | 9.560 | 9.630 | 9.310 | 9.550 | 535,139 | +0.03(+0.32%) |
Nov 10, 2023 | 9.460 | 9.540 | 9.450 | 9.520 | 209,580 | -0.03(-0.31%) |
Nov 09, 2023 | 9.700 | 9.770 | 9.530 | 9.550 | 371,318 | -0.35(-3.54%) |
Nov 08, 2023 | 10.10 | 10.10 | 9.820 | 9.900 | 383,863 | -0.45(-4.35%) |
Nov 07, 2023 | 10.54 | 10.54 | 10.28 | 10.35 | 215,269 | -0.20(-1.90%) |
Nov 06, 2023 | 10.60 | 10.80 | 10.53 | 10.55 | 358,021 | +0.04(+0.38%) |
Nov 03, 2023 | 10.44 | 10.60 | 10.44 | 10.51 | 207,465 | +0.18(+1.74%) |
Nov 02, 2023 | 10.18 | 10.44 | 10.18 | 10.33 | 205,156 | +0.20(+1.97%) |
Nov 01, 2023 | 10.00 | 10.18 | 10.00 | 10.13 | 352,712 | +0.08(+0.75%) |
Oct 31, 2023 | 10.01 | 10.30 | 10.01 | 10.05 | 633,295 | -0.21(-2.09%) |
Oct 30, 2023 | 10.20 | 10.48 | 10.18 | 10.27 | 347,873 | +0.10(+0.98%) |
Oct 27, 2023 | 10.28 | 10.64 | 10.12 | 10.17 | 186,913 | -0.04(-0.39%) |
Oct 26, 2023 | 10.59 | 10.59 | 10.18 | 10.21 | 201,202 | -0.06(-0.58%) |
Oct 25, 2023 | 10.07 | 10.39 | 10.07 | 10.27 | 246,605 | -0.34(-3.20%) |
Oct 24, 2023 | 10.05 | 10.66 | 10.05 | 10.61 | 279,294 | +0.31(+3.01%) |
Oct 23, 2023 | 10.10 | 10.31 | 10.10 | 10.30 | 214,735 | +0.15(+1.48%) |
Oct 20, 2023 | 10.63 | 10.63 | 10.15 | 10.15 | 148,429 | -0.27(-2.59%) |
Oct 19, 2023 | 10.52 | 10.52 | 10.40 | 10.42 | 806,367 | -0.21(-1.98%) |
Oct 18, 2023 | 10.70 | 10.82 | 10.62 | 10.63 | 286,623 | -0.36(-3.31%) |
Oct 17, 2023 | 10.89 | 11.03 | 10.70 | 10.99 | 182,365 | -0.21(-1.84%) |
Oct 16, 2023 | 10.71 | 11.24 | 10.86 | 11.20 | 841,436 | +0.07(+0.63%) |
Oct 13, 2023 | 11.27 | 11.29 | 11.13 | 11.13 | 413,477 | -0.02(-0.18%) |
Oct 12, 2023 | 11.17 | 11.36 | 11.10 | 11.15 | 293,641 | -0.21(-1.85%) |
Oct 11, 2023 | 11.01 | 11.42 | 11.01 | 11.36 | 243,061 | -0.05(-0.44%) |
Oct 10, 2023 | 11.06 | 11.42 | 11.06 | 11.41 | 289,671 | +0.26(+2.33%) |
Oct 09, 2023 | 10.95 | 11.25 | 10.95 | 11.15 | 128,064 | +0.07(+0.63%) |
Oct 06, 2023 | 10.90 | 11.11 | 10.84 | 11.08 | 276,813 | +0.28(+2.59%) |
Oct 05, 2023 | 10.72 | 10.82 | 10.67 | 10.80 | 237,947 | +0.09(+0.84%) |
Oct 04, 2023 | 10.53 | 10.80 | 10.53 | 10.71 | 186,678 | -0.12(-1.11%) |
Oct 03, 2023 | 10.88 | 10.93 | 10.78 | 10.83 | 231,385 | -0.43(-3.82%) |
Oct 02, 2023 | 11.28 | 11.52 | 11.22 | 11.26 | 139,054 | -0.04(-0.35%) |
Sep 29, 2023 | 11.55 | 11.55 | 11.28 | 11.30 | 89,179 | -0.03(-0.26%) |
Sep 28, 2023 | 11.11 | 11.34 | 11.11 | 11.33 | 264,469 | -0.11(-0.96%) |
Sep 27, 2023 | 11.36 | 11.47 | 11.35 | 11.44 | 313,169 | +0.00(+0.00%) |
Sep 26, 2023 | 11.50 | 11.53 | 11.40 | 11.44 | 132,822 | -0.32(-2.72%) |
Sep 25, 2023 | 11.77 | 11.79 | 11.76 | 11.76 | 168,431 | -0.28(-2.33%) |
Sep 22, 2023 | 11.90 | 12.08 | 11.90 | 12.04 | 251,737 | +0.52(+4.51%) |
Sep 21, 2023 | 11.76 | 11.76 | 11.47 | 11.52 | 199,077 | -0.25(-2.12%) |
Sep 20, 2023 | 11.80 | 11.91 | 11.77 | 11.77 | 300,481 | +0.00(+0.00%) |
Sep 19, 2023 | 11.55 | 11.82 | 11.55 | 11.77 | 183,112 | +0.00(+0.00%) |
Sep 18, 2023 | 11.71 | 11.80 | 11.71 | 11.77 | 164,023 | -0.17(-1.44%) |
Sep 15, 2023 | 12.00 | 12.02 | 11.90 | 11.94 | 605,614 | -0.04(-0.32%) |
Sep 14, 2023 | 12.07 | 12.07 | 11.93 | 11.98 | 162,085 | +0.06(+0.50%) |
Sep 13, 2023 | 11.94 | 11.98 | 11.87 | 11.92 | 138,667 | -0.07(-0.58%) |
Sep 12, 2023 | 12.28 | 12.28 | 11.70 | 11.99 | 149,007 | +0.00(+0.00%) |
Sep 11, 2023 | 11.81 | 12.04 | 11.81 | 11.99 | 125,053 | +0.13(+1.10%) |
Sep 08, 2023 | 11.65 | 11.91 | 11.65 | 11.86 | 230,485 | -0.09(-0.72%) |
Sep 07, 2023 | 12.40 | 12.40 | 11.90 | 11.95 | 149,986 | -0.50(-4.05%) |
Sep 06, 2023 | 12.82 | 12.82 | 12.37 | 12.45 | 129,584 | +0.18(+1.47%) |
Sep 05, 2023 | 12.41 | 12.41 | 12.25 | 12.27 | 143,536 | +0.00(+0.00%) |