Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.74 | 10.81 | 10.69 | 10.74 | 2,371,598 | -0.02(-0.17%) |
Nov 29, 2023 | 10.62 | 10.84 | 10.60 | 10.76 | 843,663 | +0.23(+2.23%) |
Nov 28, 2023 | 10.48 | 10.66 | 10.43 | 10.52 | 1,254,410 | +0.00(+0.00%) |
Nov 27, 2023 | 10.61 | 10.61 | 10.48 | 10.52 | 975,344 | -0.11(-1.06%) |
Nov 24, 2023 | 10.66 | 10.78 | 10.62 | 10.63 | 533,159 | -0.07(-0.61%) |
Nov 22, 2023 | 10.70 | 10.78 | 10.60 | 10.70 | 1,058,448 | +0.13(+1.24%) |
Nov 21, 2023 | 10.58 | 10.61 | 10.50 | 10.57 | 765,796 | -0.01(-0.09%) |
Nov 20, 2023 | 10.57 | 10.61 | 10.50 | 10.58 | 873,458 | +0.04(+0.35%) |
Nov 17, 2023 | 10.48 | 10.56 | 10.41 | 10.54 | 746,784 | +0.13(+1.25%) |
Nov 16, 2023 | 10.45 | 10.57 | 10.35 | 10.41 | 621,625 | -0.07(-0.71%) |
Nov 15, 2023 | 10.37 | 10.51 | 10.29 | 10.48 | 797,149 | +0.12(+1.16%) |
Nov 14, 2023 | 10.26 | 10.44 | 10.23 | 10.36 | 922,941 | +0.43(+4.30%) |
Nov 13, 2023 | 9.974 | 9.974 | 9.844 | 9.937 | 703,934 | -0.06(-0.65%) |
Nov 10, 2023 | 10.08 | 10.10 | 9.974 | 10.00 | 884,691 | +0.02(+0.19%) |
Nov 09, 2023 | 10.22 | 10.38 | 9.947 | 9.984 | 673,712 | -0.22(-2.18%) |
Nov 08, 2023 | 10.20 | 10.22 | 10.08 | 10.21 | 881,728 | -0.02(-0.18%) |
Nov 07, 2023 | 10.21 | 10.30 | 10.07 | 10.22 | 1,004,362 | +0.02(+0.18%) |
Nov 06, 2023 | 10.28 | 10.33 | 10.07 | 10.21 | 817,860 | -0.05(-0.45%) |
Nov 03, 2023 | 10.28 | 10.40 | 10.24 | 10.25 | 1,072,219 | +0.19(+1.84%) |
Nov 02, 2023 | 9.826 | 10.10 | 9.742 | 10.07 | 1,434,989 | +0.42(+4.33%) |
Nov 01, 2023 | 9.306 | 9.677 | 9.241 | 9.650 | 1,110,456 | +0.33(+3.59%) |
Oct 31, 2023 | 9.000 | 9.390 | 9.000 | 9.316 | 1,051,343 | +0.36(+4.04%) |
Oct 30, 2023 | 8.982 | 9.093 | 8.917 | 8.954 | 911,850 | +0.05(+0.52%) |
Oct 27, 2023 | 9.204 | 9.265 | 8.880 | 8.907 | 1,471,849 | -0.23(-2.54%) |
Oct 26, 2023 | 8.972 | 9.297 | 8.972 | 9.139 | 1,612,582 | +0.19(+2.18%) |
Oct 25, 2023 | 9.269 | 9.362 | 8.935 | 8.944 | 1,937,872 | -0.37(-3.98%) |
Oct 24, 2023 | 9.306 | 9.448 | 9.270 | 9.316 | 2,543,141 | -0.12(-1.26%) |
Oct 23, 2023 | 9.480 | 9.590 | 8.986 | 9.435 | 2,543,385 | -0.34(-3.47%) |
Oct 20, 2023 | 9.902 | 10.02 | 9.774 | 9.774 | 1,053,086 | -0.12(-1.20%) |
Oct 19, 2023 | 10.30 | 10.33 | 9.851 | 9.893 | 1,458,436 | -0.41(-4.00%) |
Oct 18, 2023 | 10.44 | 10.52 | 10.21 | 10.30 | 1,112,578 | -0.23(-2.17%) |
Oct 17, 2023 | 10.57 | 10.63 | 10.43 | 10.53 | 772,955 | -0.13(-1.20%) |
Oct 16, 2023 | 10.55 | 10.71 | 10.47 | 10.66 | 948,214 | +0.14(+1.31%) |
Oct 13, 2023 | 10.75 | 10.80 | 10.52 | 10.52 | 773,414 | -0.17(-1.63%) |
Oct 12, 2023 | 10.96 | 10.96 | 10.54 | 10.70 | 923,403 | -0.32(-2.91%) |
Oct 11, 2023 | 10.92 | 11.02 | 10.81 | 11.02 | 910,598 | +0.20(+1.86%) |
Oct 10, 2023 | 10.81 | 10.90 | 10.77 | 10.82 | 852,095 | -0.01(-0.08%) |
Oct 09, 2023 | 10.56 | 10.86 | 10.56 | 10.83 | 752,087 | +0.20(+1.90%) |
Oct 06, 2023 | 10.47 | 10.66 | 10.45 | 10.63 | 683,104 | +0.02(+0.17%) |
Oct 05, 2023 | 10.32 | 10.63 | 10.30 | 10.61 | 1,241,545 | +0.27(+2.57%) |
Oct 04, 2023 | 10.51 | 10.53 | 10.09 | 10.34 | 1,636,962 | -0.10(-0.97%) |
Oct 03, 2023 | 10.59 | 10.64 | 10.30 | 10.44 | 1,243,667 | -0.23(-2.15%) |
Oct 02, 2023 | 10.96 | 10.97 | 10.57 | 10.67 | 1,377,596 | -0.27(-2.43%) |
Sep 29, 2023 | 10.85 | 11.03 | 10.82 | 10.94 | 1,051,607 | +0.18(+1.70%) |
Sep 28, 2023 | 10.59 | 10.80 | 10.49 | 10.75 | 849,062 | +0.16(+1.56%) |
Sep 27, 2023 | 10.80 | 10.86 | 10.57 | 10.59 | 961,131 | -0.17(-1.62%) |
Sep 26, 2023 | 11.09 | 11.14 | 10.72 | 10.76 | 1,398,257 | -0.41(-3.69%) |
Sep 25, 2023 | 11.24 | 11.23 | 11.16 | 11.18 | 649,616 | -0.16(-1.37%) |
Sep 22, 2023 | 11.21 | 11.40 | 11.18 | 11.33 | 785,799 | +0.16(+1.48%) |
Sep 21, 2023 | 11.72 | 11.75 | 11.17 | 11.17 | 1,554,353 | -0.58(-4.91%) |
Sep 20, 2023 | 11.91 | 11.93 | 11.72 | 11.74 | 1,735,338 | -0.06(-0.54%) |
Sep 19, 2023 | 12.02 | 12.10 | 11.76 | 11.81 | 3,980,569 | -0.20(-1.66%) |
Sep 18, 2023 | 12.10 | 12.15 | 11.98 | 12.01 | 1,557,045 | +0.01(+0.08%) |
Sep 15, 2023 | 11.87 | 12.02 | 11.84 | 12.00 | 1,189,928 | +0.12(+0.99%) |
Sep 14, 2023 | 11.76 | 11.99 | 11.76 | 11.88 | 2,458,556 | +0.09(+0.77%) |
Sep 13, 2023 | 11.79 | 11.80 | 11.70 | 11.79 | 812,030 | +0.05(+0.39%) |
Sep 12, 2023 | 11.76 | 11.90 | 11.70 | 11.74 | 861,670 | +0.02(+0.16%) |
Sep 11, 2023 | 11.68 | 11.74 | 11.62 | 11.72 | 485,686 | +0.11(+0.94%) |
Sep 08, 2023 | 11.61 | 11.75 | 11.59 | 11.62 | 607,520 | +0.05(+0.39%) |
Sep 07, 2023 | 11.58 | 11.67 | 11.53 | 11.57 | 730,622 | -0.05(-0.47%) |
Sep 06, 2023 | 11.63 | 11.69 | 11.46 | 11.63 | 636,697 | -0.01(-0.08%) |
Sep 05, 2023 | 11.79 | 11.80 | 11.62 | 11.63 | 778,545 | -0.19(-1.61%) |