Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.546 | 9.573 | 8.738 | 9.183 | 14,523,921 | -1.10(-10.69%) |
Nov 29, 2023 | 10.52 | 10.61 | 10.26 | 10.28 | 968,922 | -0.34(-3.17%) |
Nov 28, 2023 | 10.84 | 10.84 | 10.57 | 10.62 | 999,925 | -0.26(-2.42%) |
Nov 27, 2023 | 10.96 | 10.99 | 10.84 | 10.88 | 640,845 | -0.24(-2.12%) |
Nov 24, 2023 | 10.82 | 11.16 | 10.82 | 11.12 | 359,433 | +0.21(+1.92%) |
Nov 22, 2023 | 10.94 | 10.97 | 10.75 | 10.91 | 406,744 | +0.11(+1.01%) |
Nov 21, 2023 | 10.95 | 11.08 | 10.74 | 10.80 | 799,109 | -0.31(-2.78%) |
Nov 20, 2023 | 10.74 | 11.33 | 10.70 | 11.11 | 911,379 | +0.48(+4.53%) |
Nov 17, 2023 | 10.60 | 10.80 | 10.42 | 10.63 | 896,651 | +0.00(+0.00%) |
Nov 16, 2023 | 10.40 | 10.99 | 10.36 | 10.63 | 979,894 | -0.46(-4.18%) |
Nov 15, 2023 | 10.78 | 11.39 | 10.78 | 11.09 | 1,097,015 | +0.54(+5.17%) |
Nov 14, 2023 | 10.25 | 10.64 | 10.19 | 10.55 | 1,248,948 | +0.47(+4.69%) |
Nov 13, 2023 | 10.32 | 10.53 | 10.05 | 10.07 | 984,615 | -0.15(-1.42%) |
Nov 10, 2023 | 10.26 | 10.29 | 10.04 | 10.22 | 872,875 | -0.11(-1.06%) |
Nov 09, 2023 | 10.93 | 10.99 | 10.29 | 10.33 | 1,092,867 | -0.63(-5.72%) |
Nov 08, 2023 | 10.94 | 11.24 | 10.91 | 10.95 | 641,103 | -0.07(-0.66%) |
Nov 07, 2023 | 11.09 | 11.16 | 10.89 | 11.03 | 501,548 | -0.18(-1.62%) |
Nov 06, 2023 | 11.24 | 11.49 | 11.17 | 11.21 | 924,604 | +0.18(+1.65%) |
Nov 03, 2023 | 10.94 | 11.24 | 10.94 | 11.03 | 722,099 | +0.33(+3.06%) |
Nov 02, 2023 | 10.58 | 10.84 | 10.53 | 10.70 | 734,085 | +0.20(+1.90%) |
Nov 01, 2023 | 10.71 | 10.71 | 10.32 | 10.50 | 1,009,785 | -0.25(-2.28%) |
Oct 31, 2023 | 10.72 | 10.78 | 10.33 | 10.74 | 1,381,580 | -0.23(-2.07%) |
Oct 30, 2023 | 11.11 | 11.15 | 10.76 | 10.97 | 835,927 | +0.04(+0.33%) |
Oct 27, 2023 | 11.04 | 11.12 | 10.88 | 10.94 | 536,462 | +0.07(+0.67%) |
Oct 26, 2023 | 10.87 | 10.94 | 10.60 | 10.86 | 738,178 | -0.01(-0.08%) |
Oct 25, 2023 | 10.91 | 11.04 | 10.72 | 10.87 | 623,821 | -0.20(-1.80%) |
Oct 24, 2023 | 10.45 | 11.27 | 10.45 | 11.07 | 829,514 | +0.64(+6.09%) |
Oct 23, 2023 | 10.41 | 10.61 | 10.19 | 10.44 | 563,389 | -0.02(-0.17%) |
Oct 20, 2023 | 10.54 | 10.70 | 10.45 | 10.45 | 686,299 | -0.18(-1.71%) |
Oct 19, 2023 | 10.86 | 10.96 | 10.63 | 10.64 | 770,596 | -0.30(-2.74%) |
Oct 18, 2023 | 11.00 | 11.06 | 10.84 | 10.94 | 622,165 | -0.24(-2.11%) |
Oct 17, 2023 | 11.03 | 11.37 | 11.03 | 11.17 | 577,121 | -0.04(-0.32%) |
Oct 16, 2023 | 11.02 | 11.34 | 10.94 | 11.21 | 662,991 | +0.07(+0.65%) |
Oct 13, 2023 | 11.35 | 11.35 | 11.07 | 11.14 | 530,832 | -0.25(-2.23%) |
Oct 12, 2023 | 11.95 | 12.01 | 11.35 | 11.39 | 925,205 | -0.61(-5.07%) |
Oct 11, 2023 | 12.07 | 12.30 | 11.96 | 12.00 | 683,908 | +0.04(+0.30%) |
Oct 10, 2023 | 11.65 | 12.13 | 11.65 | 11.96 | 987,812 | +0.37(+3.21%) |
Oct 09, 2023 | 11.11 | 11.73 | 11.11 | 11.59 | 1,316,486 | +0.33(+2.90%) |
Oct 06, 2023 | 10.70 | 11.29 | 10.64 | 11.26 | 1,859,524 | +0.58(+5.44%) |
Oct 05, 2023 | 10.99 | 10.99 | 10.59 | 10.68 | 1,780,785 | -0.39(-3.53%) |
Oct 04, 2023 | 10.99 | 11.14 | 10.84 | 11.07 | 1,263,233 | -0.02(-0.16%) |
Oct 03, 2023 | 11.13 | 11.23 | 10.94 | 11.09 | 1,362,271 | -0.34(-2.94%) |
Oct 02, 2023 | 11.31 | 11.52 | 11.28 | 11.43 | 1,300,040 | +0.04(+0.32%) |
Sep 29, 2023 | 11.52 | 11.60 | 11.19 | 11.39 | 1,839,476 | +0.04(+0.32%) |
Sep 28, 2023 | 11.04 | 11.46 | 10.90 | 11.35 | 1,641,609 | +0.24(+2.12%) |
Sep 27, 2023 | 11.10 | 11.19 | 10.88 | 11.12 | 1,301,247 | +0.11(+0.99%) |
Sep 26, 2023 | 11.02 | 11.13 | 10.95 | 11.01 | 1,479,282 | -0.15(-1.30%) |
Sep 25, 2023 | 10.79 | 11.23 | 11.11 | 11.15 | 1,253,589 | -0.01(-0.08%) |
Sep 22, 2023 | 11.12 | 11.26 | 10.96 | 11.16 | 645,711 | +0.45(+4.24%) |
Sep 21, 2023 | 10.55 | 10.73 | 10.49 | 10.71 | 749,589 | -0.13(-1.17%) |
Sep 20, 2023 | 10.80 | 10.92 | 10.77 | 10.84 | 689,935 | -0.04(-0.33%) |
Sep 19, 2023 | 10.88 | 11.03 | 10.84 | 10.87 | 746,736 | +0.01(+0.08%) |
Sep 18, 2023 | 10.81 | 10.98 | 10.61 | 10.86 | 1,045,166 | +0.00(+0.00%) |
Sep 15, 2023 | 11.01 | 11.21 | 10.83 | 10.86 | 962,246 | -0.06(-0.58%) |
Sep 14, 2023 | 11.00 | 11.07 | 10.90 | 10.93 | 437,107 | +0.02(+0.17%) |
Sep 13, 2023 | 10.97 | 11.07 | 10.86 | 10.91 | 618,398 | -0.08(-0.74%) |
Sep 12, 2023 | 11.21 | 11.30 | 10.94 | 10.99 | 856,242 | -0.20(-1.79%) |
Sep 11, 2023 | 11.44 | 11.46 | 11.15 | 11.19 | 864,782 | -0.01(-0.08%) |
Sep 08, 2023 | 11.34 | 11.43 | 11.13 | 11.20 | 567,908 | -0.17(-1.52%) |
Sep 07, 2023 | 11.64 | 11.70 | 11.28 | 11.37 | 781,938 | -0.69(-5.72%) |
Sep 06, 2023 | 11.81 | 12.17 | 11.81 | 12.06 | 1,040,327 | +0.19(+1.61%) |
Sep 05, 2023 | 12.12 | 12.25 | 11.79 | 11.87 | 731,108 | -0.46(-3.76%) |