Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.61 | 10.67 | 10.40 | 10.65 | 367,290 | +0.12(+1.09%) |
Nov 29, 2023 | 10.56 | 10.80 | 10.50 | 10.54 | 352,608 | +0.12(+1.10%) |
Nov 28, 2023 | 10.55 | 10.55 | 10.34 | 10.42 | 351,894 | -0.10(-0.95%) |
Nov 27, 2023 | 10.50 | 10.59 | 10.46 | 10.52 | 313,897 | -0.04(-0.38%) |
Nov 24, 2023 | 10.50 | 10.62 | 10.45 | 10.56 | 99,977 | +0.06(+0.57%) |
Nov 22, 2023 | 10.62 | 10.80 | 10.49 | 10.50 | 167,964 | -0.06(-0.57%) |
Nov 21, 2023 | 10.52 | 10.59 | 10.38 | 10.56 | 286,105 | -0.07(-0.66%) |
Nov 20, 2023 | 10.45 | 10.81 | 10.39 | 10.63 | 256,103 | +0.17(+1.63%) |
Nov 17, 2023 | 10.57 | 10.60 | 10.39 | 10.46 | 358,047 | -0.02(-0.19%) |
Nov 16, 2023 | 10.65 | 10.65 | 10.24 | 10.48 | 294,738 | -0.28(-2.60%) |
Nov 15, 2023 | 10.89 | 11.24 | 10.66 | 10.76 | 442,585 | -0.15(-1.37%) |
Nov 14, 2023 | 10.64 | 10.94 | 10.58 | 10.91 | 531,791 | +0.66(+6.44%) |
Nov 13, 2023 | 10.15 | 10.38 | 10.15 | 10.25 | 284,269 | -0.02(-0.19%) |
Nov 10, 2023 | 10.25 | 10.40 | 10.17 | 10.27 | 345,612 | +0.02(+0.20%) |
Nov 09, 2023 | 10.59 | 10.59 | 10.23 | 10.25 | 437,914 | -0.24(-2.29%) |
Nov 08, 2023 | 10.48 | 10.80 | 9.750 | 10.49 | 833,887 | -0.66(-5.92%) |
Nov 07, 2023 | 10.46 | 11.28 | 10.45 | 11.15 | 860,831 | +0.68(+6.49%) |
Nov 06, 2023 | 10.95 | 11.24 | 10.40 | 10.47 | 999,548 | -0.28(-2.60%) |
Nov 03, 2023 | 10.38 | 10.80 | 10.26 | 10.75 | 497,965 | +0.53(+5.19%) |
Nov 02, 2023 | 10.16 | 10.32 | 10.00 | 10.22 | 336,283 | +0.35(+3.55%) |
Nov 01, 2023 | 9.920 | 9.920 | 9.658 | 9.870 | 524,466 | -0.09(-0.90%) |
Oct 31, 2023 | 10.21 | 10.24 | 9.930 | 9.960 | 319,039 | -0.25(-2.45%) |
Oct 30, 2023 | 10.17 | 10.30 | 10.00 | 10.21 | 351,214 | +0.19(+1.90%) |
Oct 27, 2023 | 10.16 | 10.17 | 9.930 | 10.02 | 273,314 | -0.03(-0.30%) |
Oct 26, 2023 | 10.10 | 10.24 | 9.975 | 10.05 | 344,903 | -0.04(-0.40%) |
Oct 25, 2023 | 10.41 | 10.41 | 10.00 | 10.09 | 481,411 | -0.39(-3.72%) |
Oct 24, 2023 | 10.40 | 10.68 | 10.35 | 10.48 | 293,897 | +0.23(+2.24%) |
Oct 23, 2023 | 10.23 | 10.32 | 9.995 | 10.25 | 520,349 | -0.07(-0.68%) |
Oct 20, 2023 | 10.37 | 10.39 | 10.19 | 10.32 | 387,179 | -0.02(-0.19%) |
Oct 19, 2023 | 10.36 | 10.56 | 10.29 | 10.34 | 275,544 | +0.00(+0.00%) |
Oct 18, 2023 | 10.39 | 10.60 | 10.21 | 10.34 | 294,437 | -0.15(-1.43%) |
Oct 17, 2023 | 10.22 | 10.70 | 10.22 | 10.49 | 477,764 | +0.12(+1.16%) |
Oct 16, 2023 | 10.17 | 10.47 | 10.14 | 10.37 | 451,270 | +0.32(+3.18%) |
Oct 13, 2023 | 10.46 | 10.46 | 10.05 | 10.05 | 475,314 | -0.37(-3.55%) |
Oct 12, 2023 | 10.86 | 10.87 | 10.31 | 10.42 | 302,856 | -0.42(-3.87%) |
Oct 11, 2023 | 11.02 | 11.13 | 10.82 | 10.84 | 223,352 | -0.15(-1.36%) |
Oct 10, 2023 | 10.88 | 11.32 | 10.88 | 10.99 | 334,057 | +0.15(+1.38%) |
Oct 09, 2023 | 10.53 | 10.93 | 10.48 | 10.84 | 361,270 | +0.21(+1.98%) |
Oct 06, 2023 | 10.65 | 10.87 | 10.59 | 10.63 | 565,754 | -0.14(-1.30%) |
Oct 05, 2023 | 10.83 | 10.85 | 10.61 | 10.77 | 388,122 | -0.02(-0.19%) |
Oct 04, 2023 | 10.89 | 10.96 | 10.58 | 10.79 | 566,592 | -0.06(-0.55%) |
Oct 03, 2023 | 11.49 | 11.49 | 10.79 | 10.85 | 572,628 | -0.70(-6.06%) |
Oct 02, 2023 | 11.50 | 11.66 | 11.40 | 11.55 | 619,360 | -0.02(-0.17%) |
Sep 29, 2023 | 11.67 | 11.84 | 11.39 | 11.57 | 597,191 | +0.05(+0.43%) |
Sep 28, 2023 | 11.46 | 11.71 | 11.28 | 11.52 | 400,424 | +0.02(+0.17%) |
Sep 27, 2023 | 11.15 | 11.58 | 11.11 | 11.50 | 693,503 | +0.24(+2.13%) |
Sep 26, 2023 | 12.00 | 12.09 | 11.21 | 11.26 | 1,046,768 | -0.77(-6.40%) |
Sep 25, 2023 | 11.88 | 12.06 | 11.97 | 12.03 | 455,341 | +0.04(+0.33%) |
Sep 22, 2023 | 12.22 | 12.32 | 11.98 | 11.99 | 768,985 | -0.01(-0.08%) |
Sep 21, 2023 | 11.79 | 12.01 | 11.52 | 12.00 | 994,033 | +0.13(+1.10%) |
Sep 20, 2023 | 11.82 | 12.11 | 11.71 | 11.87 | 427,905 | +0.12(+1.02%) |
Sep 19, 2023 | 11.58 | 11.79 | 11.37 | 11.75 | 780,612 | +0.12(+1.03%) |
Sep 18, 2023 | 11.37 | 11.72 | 11.34 | 11.63 | 714,809 | +0.18(+1.57%) |
Sep 15, 2023 | 11.57 | 11.58 | 11.27 | 11.45 | 1,579,963 | -0.14(-1.21%) |
Sep 14, 2023 | 11.76 | 11.85 | 11.46 | 11.59 | 604,496 | -0.09(-0.77%) |
Sep 13, 2023 | 12.41 | 12.47 | 11.52 | 11.68 | 782,243 | -0.78(-6.26%) |
Sep 12, 2023 | 12.42 | 12.73 | 12.37 | 12.46 | 512,769 | -0.08(-0.64%) |
Sep 11, 2023 | 12.70 | 12.70 | 12.42 | 12.54 | 653,797 | -0.11(-0.87%) |
Sep 08, 2023 | 12.74 | 12.82 | 12.64 | 12.65 | 647,766 | -0.04(-0.32%) |
Sep 07, 2023 | 12.55 | 12.70 | 12.40 | 12.69 | 453,243 | -0.02(-0.16%) |
Sep 06, 2023 | 12.20 | 12.74 | 12.20 | 12.71 | 500,161 | +0.52(+4.27%) |
Sep 05, 2023 | 12.05 | 12.25 | 11.95 | 12.19 | 489,129 | +0.09(+0.74%) |