Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.45 | 10.45 | 10.22 | 10.28 | 7,563 | +0.03(+0.29%) |
Nov 29, 2023 | 10.56 | 10.56 | 10.25 | 10.25 | 5,596 | -0.35(-3.30%) |
Nov 28, 2023 | 10.35 | 10.64 | 10.35 | 10.60 | 3,438 | +0.25(+2.42%) |
Nov 27, 2023 | 10.35 | 10.64 | 10.35 | 10.35 | 8,584 | -0.03(-0.29%) |
Nov 24, 2023 | 10.39 | 10.40 | 10.28 | 10.38 | 5,336 | +0.07(+0.68%) |
Nov 22, 2023 | 10.30 | 10.46 | 10.10 | 10.31 | 22,552 | +0.01(+0.10%) |
Nov 21, 2023 | 10.56 | 10.56 | 10.30 | 10.30 | 10,604 | +0.00(+0.00%) |
Nov 20, 2023 | 10.31 | 10.58 | 10.30 | 10.30 | 11,624 | -0.20(-1.90%) |
Nov 17, 2023 | 10.50 | 10.50 | 10.31 | 10.50 | 9,533 | +0.00(+0.00%) |
Nov 16, 2023 | 10.61 | 10.65 | 10.42 | 10.50 | 4,780 | +0.10(+0.96%) |
Nov 15, 2023 | 10.46 | 10.60 | 10.38 | 10.40 | 2,704 | -0.12(-1.14%) |
Nov 14, 2023 | 10.30 | 10.65 | 10.30 | 10.52 | 3,978 | -0.02(-0.19%) |
Nov 13, 2023 | 10.30 | 10.54 | 10.30 | 10.54 | 17,789 | +0.29(+2.83%) |
Nov 10, 2023 | 9.840 | 10.25 | 9.610 | 10.25 | 18,389 | +0.34(+3.43%) |
Nov 09, 2023 | 9.860 | 9.990 | 9.740 | 9.910 | 13,832 | +0.13(+1.33%) |
Nov 08, 2023 | 9.830 | 10.00 | 9.530 | 9.780 | 11,333 | +0.20(+2.09%) |
Nov 07, 2023 | 10.69 | 10.69 | 9.580 | 9.580 | 39,519 | -0.82(-7.88%) |
Nov 06, 2023 | 10.51 | 10.80 | 10.40 | 10.40 | 5,057 | +0.04(+0.39%) |
Nov 03, 2023 | 10.35 | 10.72 | 10.29 | 10.36 | 13,023 | -0.32(-3.00%) |
Nov 02, 2023 | 10.42 | 10.70 | 10.29 | 10.68 | 13,621 | +0.22(+2.10%) |
Nov 01, 2023 | 10.66 | 10.66 | 10.44 | 10.46 | 7,565 | -0.07(-0.66%) |
Oct 31, 2023 | 10.30 | 10.60 | 10.30 | 10.53 | 4,474 | +0.05(+0.45%) |
Oct 30, 2023 | 10.33 | 10.48 | 10.29 | 10.48 | 3,427 | +0.08(+0.80%) |
Oct 27, 2023 | 10.48 | 10.49 | 10.29 | 10.40 | 3,782 | +0.10(+0.97%) |
Oct 26, 2023 | 10.65 | 10.90 | 10.29 | 10.30 | 7,408 | -0.11(-1.06%) |
Oct 25, 2023 | 10.29 | 10.86 | 10.29 | 10.41 | 5,485 | +0.11(+1.07%) |
Oct 24, 2023 | 10.49 | 10.50 | 10.30 | 10.30 | 4,393 | +0.00(+0.00%) |
Oct 23, 2023 | 10.40 | 10.49 | 10.30 | 10.30 | 3,726 | -0.19(-1.81%) |
Oct 20, 2023 | 10.30 | 10.50 | 10.30 | 10.49 | 17,493 | +0.24(+2.34%) |
Oct 19, 2023 | 10.76 | 10.76 | 10.16 | 10.25 | 14,588 | -0.35(-3.30%) |
Oct 18, 2023 | 10.60 | 10.92 | 10.60 | 10.60 | 3,207 | +0.05(+0.47%) |
Oct 17, 2023 | 10.71 | 10.91 | 10.55 | 10.55 | 9,653 | +0.00(+0.00%) |
Oct 16, 2023 | 10.79 | 10.85 | 10.55 | 10.55 | 5,246 | -0.05(-0.47%) |
Oct 13, 2023 | 10.76 | 10.76 | 10.60 | 10.60 | 11,562 | -0.20(-1.85%) |
Oct 12, 2023 | 10.72 | 10.84 | 10.56 | 10.80 | 11,641 | +0.08(+0.75%) |
Oct 11, 2023 | 10.80 | 10.99 | 10.72 | 10.72 | 6,343 | +0.17(+1.61%) |
Oct 10, 2023 | 10.55 | 10.75 | 10.55 | 10.55 | 4,870 | +0.09(+0.86%) |
Oct 09, 2023 | 10.36 | 10.58 | 10.36 | 10.46 | 4,727 | +0.00(+0.00%) |
Oct 06, 2023 | 10.40 | 10.51 | 10.22 | 10.46 | 3,705 | +0.06(+0.58%) |
Oct 05, 2023 | 10.12 | 10.55 | 10.12 | 10.40 | 7,217 | +0.17(+1.66%) |
Oct 04, 2023 | 10.35 | 10.55 | 10.23 | 10.23 | 17,643 | -0.08(-0.78%) |
Oct 03, 2023 | 10.51 | 11.00 | 10.31 | 10.31 | 17,982 | -0.68(-6.19%) |
Oct 02, 2023 | 10.34 | 10.99 | 10.31 | 10.99 | 18,496 | +0.60(+5.77%) |
Sep 29, 2023 | 10.65 | 10.68 | 10.23 | 10.39 | 25,864 | +0.09(+0.87%) |
Sep 28, 2023 | 10.26 | 10.68 | 10.26 | 10.30 | 2,375 | -0.01(-0.10%) |
Sep 27, 2023 | 10.50 | 10.69 | 10.31 | 10.31 | 8,764 | -0.15(-1.48%) |
Sep 26, 2023 | 10.41 | 10.60 | 10.23 | 10.46 | 5,352 | +0.14(+1.41%) |
Sep 25, 2023 | 10.70 | 10.71 | 10.32 | 10.32 | 8,548 | -0.43(-4.00%) |
Sep 22, 2023 | 10.36 | 10.75 | 10.36 | 10.75 | 2,242 | +0.40(+3.86%) |
Sep 21, 2023 | 10.59 | 10.59 | 10.19 | 10.35 | 11,830 | +0.08(+0.78%) |
Sep 20, 2023 | 10.27 | 10.59 | 10.25 | 10.27 | 17,849 | +0.08(+0.79%) |
Sep 19, 2023 | 9.960 | 10.75 | 9.960 | 10.19 | 19,475 | -0.55(-5.12%) |
Sep 18, 2023 | 10.51 | 10.74 | 10.37 | 10.74 | 7,146 | +0.03(+0.28%) |
Sep 15, 2023 | 10.60 | 10.71 | 10.28 | 10.71 | 9,714 | +0.01(+0.09%) |
Sep 14, 2023 | 10.72 | 10.74 | 10.24 | 10.70 | 12,102 | +0.20(+1.90%) |
Sep 13, 2023 | 10.72 | 11.15 | 10.50 | 10.50 | 6,203 | -0.29(-2.69%) |
Sep 12, 2023 | 10.87 | 11.03 | 10.75 | 10.79 | 7,592 | -0.19(-1.73%) |
Sep 11, 2023 | 10.97 | 11.16 | 10.62 | 10.98 | 3,921 | -0.01(-0.09%) |
Sep 08, 2023 | 11.00 | 11.06 | 10.99 | 10.99 | 1,985 | -0.15(-1.35%) |
Sep 07, 2023 | 10.69 | 11.41 | 10.69 | 11.14 | 21,782 | +0.45(+4.21%) |
Sep 06, 2023 | 10.11 | 10.97 | 10.11 | 10.69 | 21,602 | +0.68(+6.79%) |
Sep 05, 2023 | 10.04 | 10.43 | 10.01 | 10.01 | 10,003 | -0.03(-0.30%) |