Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.56 | 11.69 | 11.55 | 11.67 | 290,941 | +0.07(+0.59%) |
Nov 29, 2023 | 11.64 | 11.67 | 11.59 | 11.60 | 235,969 | -0.06(-0.51%) |
Nov 28, 2023 | 11.54 | 11.71 | 11.54 | 11.66 | 339,684 | -0.43(-3.58%) |
Nov 27, 2023 | 11.98 | 12.09 | 11.98 | 12.09 | 146,474 | +0.06(+0.49%) |
Nov 24, 2023 | 12.01 | 12.06 | 12.00 | 12.03 | 85,047 | +0.14(+1.16%) |
Nov 22, 2023 | 11.89 | 11.91 | 11.83 | 11.89 | 157,845 | -0.01(-0.08%) |
Nov 21, 2023 | 11.91 | 11.96 | 11.88 | 11.90 | 195,662 | +0.12(+1.00%) |
Nov 20, 2023 | 11.71 | 11.81 | 11.71 | 11.79 | 169,580 | +0.10(+0.84%) |
Nov 17, 2023 | 11.59 | 11.71 | 11.58 | 11.69 | 438,887 | +0.00(+0.00%) |
Nov 16, 2023 | 11.61 | 11.70 | 11.58 | 11.69 | 405,931 | +0.07(+0.59%) |
Nov 15, 2023 | 11.69 | 11.70 | 11.60 | 11.62 | 345,188 | -0.25(-2.07%) |
Nov 14, 2023 | 11.88 | 11.89 | 11.81 | 11.87 | 234,262 | +0.17(+1.43%) |
Nov 13, 2023 | 11.62 | 11.71 | 11.60 | 11.70 | 421,950 | -0.08(-0.67%) |
Nov 10, 2023 | 11.68 | 11.78 | 11.60 | 11.78 | 323,399 | +0.04(+0.33%) |
Nov 09, 2023 | 11.77 | 11.81 | 11.72 | 11.74 | 228,607 | -0.03(-0.25%) |
Nov 08, 2023 | 11.70 | 11.77 | 11.70 | 11.77 | 231,674 | +0.06(+0.50%) |
Nov 07, 2023 | 11.69 | 11.71 | 11.65 | 11.71 | 242,344 | +0.11(+0.93%) |
Nov 06, 2023 | 11.63 | 11.63 | 11.55 | 11.60 | 164,597 | -0.02(-0.17%) |
Nov 03, 2023 | 11.52 | 11.62 | 11.47 | 11.62 | 392,743 | +0.05(+0.43%) |
Nov 02, 2023 | 11.62 | 11.63 | 11.45 | 11.57 | 366,207 | +0.03(+0.26%) |
Nov 01, 2023 | 11.52 | 11.56 | 11.45 | 11.54 | 454,142 | +0.18(+1.56%) |
Oct 31, 2023 | 11.45 | 11.48 | 11.33 | 11.36 | 390,420 | +0.01(+0.09%) |
Oct 30, 2023 | 11.22 | 11.35 | 11.18 | 11.35 | 341,067 | +0.44(+4.06%) |
Oct 27, 2023 | 11.04 | 11.04 | 10.88 | 10.91 | 382,491 | -0.13(-1.16%) |
Oct 26, 2023 | 11.08 | 11.10 | 11.00 | 11.04 | 263,401 | +0.10(+0.90%) |
Oct 25, 2023 | 10.93 | 11.01 | 10.92 | 10.94 | 221,411 | +0.02(+0.18%) |
Oct 24, 2023 | 10.88 | 10.93 | 10.86 | 10.92 | 209,698 | +0.11(+1.00%) |
Oct 23, 2023 | 10.75 | 10.85 | 10.73 | 10.81 | 155,326 | +0.07(+0.64%) |
Oct 20, 2023 | 10.72 | 10.76 | 10.67 | 10.74 | 159,592 | -0.03(-0.27%) |
Oct 19, 2023 | 10.88 | 10.88 | 10.76 | 10.77 | 262,664 | -0.15(-1.35%) |
Oct 18, 2023 | 10.99 | 11.03 | 10.90 | 10.92 | 251,719 | -0.07(-0.63%) |
Oct 17, 2023 | 11.07 | 11.09 | 10.96 | 10.99 | 240,808 | +0.01(+0.09%) |
Oct 16, 2023 | 10.92 | 10.99 | 10.89 | 10.98 | 285,888 | +0.18(+1.64%) |
Oct 13, 2023 | 10.89 | 10.90 | 10.76 | 10.80 | 165,721 | +0.00(+0.00%) |
Oct 12, 2023 | 10.93 | 10.94 | 10.77 | 10.80 | 216,320 | -0.09(-0.81%) |
Oct 11, 2023 | 10.88 | 10.92 | 10.85 | 10.89 | 151,969 | +0.12(+1.10%) |
Oct 10, 2023 | 10.77 | 10.83 | 10.76 | 10.77 | 162,926 | +0.11(+1.02%) |
Oct 09, 2023 | 10.60 | 10.69 | 10.59 | 10.66 | 145,255 | +0.04(+0.37%) |
Oct 06, 2023 | 10.50 | 10.64 | 10.44 | 10.62 | 221,141 | +0.07(+0.65%) |
Oct 05, 2023 | 10.53 | 10.58 | 10.50 | 10.56 | 163,347 | +0.16(+1.52%) |
Oct 04, 2023 | 10.43 | 10.44 | 10.31 | 10.40 | 178,519 | +0.13(+1.25%) |
Oct 03, 2023 | 10.29 | 10.32 | 10.25 | 10.27 | 262,255 | +0.11(+1.07%) |
Oct 02, 2023 | 10.27 | 10.29 | 10.15 | 10.16 | 235,968 | -0.22(-2.09%) |
Sep 29, 2023 | 10.49 | 10.50 | 10.35 | 10.38 | 322,774 | -0.01(-0.10%) |
Sep 28, 2023 | 10.38 | 10.44 | 10.36 | 10.39 | 233,135 | +0.12(+1.15%) |
Sep 27, 2023 | 10.34 | 10.35 | 10.20 | 10.27 | 176,315 | -0.02(-0.19%) |
Sep 26, 2023 | 10.37 | 10.41 | 10.28 | 10.29 | 160,907 | -0.10(-0.95%) |
Sep 25, 2023 | 10.33 | 10.41 | 10.37 | 10.39 | 260,357 | +0.01(+0.10%) |
Sep 22, 2023 | 10.43 | 10.48 | 10.37 | 10.38 | 191,794 | -0.03(-0.28%) |
Sep 21, 2023 | 10.56 | 10.56 | 10.39 | 10.41 | 250,148 | -0.15(-1.40%) |
Sep 20, 2023 | 10.60 | 10.72 | 10.55 | 10.56 | 395,535 | -0.21(-1.92%) |
Sep 19, 2023 | 10.71 | 10.76 | 10.71 | 10.76 | 177,169 | +0.05(+0.46%) |
Sep 18, 2023 | 10.69 | 10.73 | 10.67 | 10.71 | 212,449 | -0.15(-1.36%) |
Sep 15, 2023 | 10.86 | 10.96 | 10.84 | 10.86 | 394,951 | -0.05(-0.45%) |
Sep 14, 2023 | 10.86 | 10.92 | 10.85 | 10.91 | 252,791 | +0.03(+0.27%) |
Sep 13, 2023 | 10.86 | 10.93 | 10.85 | 10.88 | 195,014 | +0.16(+1.47%) |
Sep 12, 2023 | 10.73 | 10.80 | 10.72 | 10.72 | 264,954 | -0.16(-1.45%) |
Sep 11, 2023 | 10.76 | 10.88 | 10.76 | 10.88 | 155,162 | +0.09(+0.82%) |
Sep 08, 2023 | 10.72 | 10.80 | 10.72 | 10.79 | 142,727 | +0.17(+1.58%) |
Sep 07, 2023 | 10.59 | 10.62 | 10.54 | 10.62 | 189,560 | +0.05(+0.47%) |
Sep 06, 2023 | 10.56 | 10.58 | 10.53 | 10.58 | 164,912 | +0.10(+0.94%) |
Sep 05, 2023 | 10.57 | 10.58 | 10.47 | 10.48 | 211,257 | +0.11(+1.04%) |