Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.21 | 11.76 | 11.21 | 11.38 | 6,146 | +0.17(+1.52%) |
Nov 29, 2023 | 11.12 | 11.43 | 10.94 | 11.21 | 12,556 | +0.31(+2.84%) |
Nov 28, 2023 | 10.67 | 11.50 | 10.67 | 10.90 | 7,324 | +0.39(+3.71%) |
Nov 27, 2023 | 10.21 | 10.63 | 10.21 | 10.51 | 15,090 | +0.30(+2.94%) |
Nov 24, 2023 | 10.09 | 10.40 | 10.09 | 10.21 | 2,261 | +0.12(+1.19%) |
Nov 22, 2023 | 10.14 | 10.14 | 9.990 | 10.09 | 4,543 | +0.00(+0.00%) |
Nov 21, 2023 | 10.27 | 10.68 | 9.861 | 10.09 | 8,980 | -0.20(-1.90%) |
Nov 20, 2023 | 9.980 | 10.50 | 9.950 | 10.29 | 11,060 | +0.52(+5.38%) |
Nov 17, 2023 | 9.840 | 10.00 | 9.760 | 9.760 | 3,476 | +0.11(+1.14%) |
Nov 16, 2023 | 9.650 | 9.980 | 9.610 | 9.650 | 11,577 | -0.01(-0.10%) |
Nov 15, 2023 | 9.200 | 9.990 | 9.200 | 9.660 | 12,722 | +0.41(+4.43%) |
Nov 14, 2023 | 8.840 | 9.350 | 8.520 | 9.250 | 20,451 | +0.40(+4.52%) |
Nov 13, 2023 | 8.930 | 9.000 | 8.850 | 8.850 | 8,831 | +0.04(+0.40%) |
Nov 10, 2023 | 9.000 | 9.020 | 8.590 | 8.815 | 6,986 | -0.16(-1.73%) |
Nov 09, 2023 | 9.000 | 9.900 | 8.860 | 8.970 | 9,611 | -0.08(-0.88%) |
Nov 08, 2023 | 9.250 | 9.250 | 9.022 | 9.050 | 6,118 | -0.24(-2.58%) |
Nov 07, 2023 | 9.300 | 9.600 | 9.040 | 9.290 | 9,093 | -0.01(-0.11%) |
Nov 06, 2023 | 9.400 | 9.998 | 9.150 | 9.300 | 7,772 | -0.24(-2.52%) |
Nov 03, 2023 | 9.500 | 10.21 | 9.420 | 9.540 | 5,151 | +0.09(+0.95%) |
Nov 02, 2023 | 9.200 | 9.450 | 8.820 | 9.450 | 10,670 | +0.32(+3.50%) |
Nov 01, 2023 | 8.900 | 9.300 | 8.900 | 9.130 | 10,930 | +0.22(+2.47%) |
Oct 31, 2023 | 8.900 | 9.300 | 8.900 | 8.910 | 5,801 | -0.10(-1.11%) |
Oct 30, 2023 | 8.950 | 9.228 | 8.925 | 9.010 | 5,065 | +0.05(+0.56%) |
Oct 27, 2023 | 9.050 | 9.160 | 8.944 | 8.960 | 13,739 | -0.08(-0.94%) |
Oct 26, 2023 | 8.940 | 9.225 | 8.800 | 9.045 | 9,647 | +0.27(+3.02%) |
Oct 25, 2023 | 8.740 | 9.290 | 8.740 | 8.780 | 5,674 | -0.19(-2.12%) |
Oct 24, 2023 | 8.710 | 9.220 | 8.610 | 8.970 | 18,550 | +0.47(+5.53%) |
Oct 23, 2023 | 9.760 | 9.760 | 8.500 | 8.500 | 25,593 | -1.26(-12.91%) |
Oct 20, 2023 | 10.68 | 10.68 | 9.430 | 9.760 | 17,846 | -0.94(-8.79%) |
Oct 19, 2023 | 10.67 | 11.14 | 10.40 | 10.70 | 8,656 | +0.03(+0.28%) |
Oct 18, 2023 | 10.45 | 10.67 | 10.40 | 10.67 | 3,803 | +0.22(+2.11%) |
Oct 17, 2023 | 10.35 | 10.53 | 10.35 | 10.45 | 5,534 | +0.00(+0.00%) |
Oct 16, 2023 | 10.58 | 10.71 | 10.43 | 10.45 | 7,199 | -0.16(-1.51%) |
Oct 13, 2023 | 10.72 | 10.72 | 10.35 | 10.61 | 1,748 | +0.24(+2.31%) |
Oct 12, 2023 | 10.36 | 10.48 | 10.36 | 10.37 | 2,080 | +0.02(+0.19%) |
Oct 11, 2023 | 10.37 | 10.82 | 10.35 | 10.35 | 7,468 | -0.23(-2.17%) |
Oct 10, 2023 | 10.62 | 11.07 | 10.58 | 10.58 | 11,587 | +0.03(+0.24%) |
Oct 09, 2023 | 10.54 | 10.59 | 10.31 | 10.55 | 5,941 | +0.04(+0.43%) |
Oct 06, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 527 | +0.12(+1.15%) |
Oct 05, 2023 | 10.48 | 10.76 | 10.39 | 10.39 | 2,391 | -0.09(-0.86%) |
Oct 04, 2023 | 10.57 | 10.62 | 10.29 | 10.48 | 2,636 | -0.05(-0.47%) |
Oct 03, 2023 | 10.63 | 10.64 | 10.26 | 10.53 | 17,774 | -0.06(-0.57%) |
Oct 02, 2023 | 10.73 | 10.87 | 10.45 | 10.59 | 4,326 | -0.12(-1.12%) |
Sep 29, 2023 | 10.55 | 10.86 | 10.53 | 10.71 | 12,924 | +0.27(+2.59%) |
Sep 28, 2023 | 10.30 | 10.64 | 10.30 | 10.44 | 9,949 | -0.06(-0.57%) |
Sep 27, 2023 | 10.43 | 11.02 | 10.28 | 10.50 | 20,458 | -0.08(-0.76%) |
Sep 26, 2023 | 11.08 | 11.08 | 10.25 | 10.58 | 32,191 | -0.46(-4.17%) |
Sep 25, 2023 | 11.10 | 11.26 | 10.95 | 11.04 | 7,251 | +0.05(+0.45%) |
Sep 22, 2023 | 11.45 | 11.46 | 10.99 | 10.99 | 14,923 | -0.46(-4.06%) |
Sep 21, 2023 | 11.79 | 11.80 | 11.46 | 11.46 | 15,726 | -0.38(-3.17%) |
Sep 20, 2023 | 11.80 | 12.05 | 11.80 | 11.83 | 9,641 | +0.12(+1.02%) |
Sep 19, 2023 | 11.74 | 12.03 | 11.39 | 11.71 | 8,593 | -0.04(-0.34%) |
Sep 18, 2023 | 10.85 | 11.94 | 10.85 | 11.75 | 24,656 | +0.95(+8.80%) |
Sep 15, 2023 | 11.32 | 11.35 | 10.73 | 10.80 | 20,624 | -0.58(-5.10%) |
Sep 14, 2023 | 11.59 | 11.87 | 11.11 | 11.38 | 13,188 | -0.35(-2.98%) |
Sep 13, 2023 | 11.54 | 11.73 | 11.45 | 11.73 | 3,778 | +0.42(+3.71%) |
Sep 12, 2023 | 11.15 | 12.05 | 11.15 | 11.31 | 17,749 | +0.16(+1.43%) |
Sep 11, 2023 | 11.01 | 11.82 | 11.01 | 11.15 | 29,681 | +0.35(+3.27%) |
Sep 08, 2023 | 11.57 | 11.57 | 10.49 | 10.80 | 19,455 | -0.78(-6.73%) |
Sep 07, 2023 | 11.51 | 11.85 | 11.50 | 11.58 | 6,392 | -0.17(-1.48%) |
Sep 06, 2023 | 12.03 | 12.20 | 11.36 | 11.75 | 20,548 | +0.22(+1.91%) |
Sep 05, 2023 | 11.60 | 11.98 | 11.35 | 11.53 | 18,356 | -0.01(-0.09%) |