Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.07 | 11.08 | 10.86 | 10.87 | 139,150 | -0.14(-1.25%) |
Nov 29, 2023 | 10.70 | 11.05 | 10.70 | 11.01 | 97,678 | +0.23(+2.10%) |
Nov 28, 2023 | 10.88 | 10.88 | 10.63 | 10.78 | 60,775 | -0.07(-0.64%) |
Nov 27, 2023 | 10.90 | 10.91 | 10.83 | 10.85 | 70,300 | -0.04(-0.36%) |
Nov 24, 2023 | 10.85 | 10.95 | 10.83 | 10.89 | 37,105 | +0.04(+0.36%) |
Nov 22, 2023 | 10.97 | 10.98 | 10.80 | 10.85 | 75,691 | -0.01(-0.09%) |
Nov 21, 2023 | 10.98 | 11.09 | 10.84 | 10.86 | 73,160 | -0.19(-1.69%) |
Nov 20, 2023 | 11.05 | 11.13 | 10.74 | 11.05 | 68,832 | -0.03(-0.27%) |
Nov 17, 2023 | 11.04 | 11.12 | 10.84 | 11.08 | 150,849 | +0.18(+1.63%) |
Nov 16, 2023 | 11.08 | 11.09 | 10.84 | 10.90 | 91,395 | -0.13(-1.16%) |
Nov 15, 2023 | 10.90 | 11.16 | 10.90 | 11.03 | 135,677 | +0.12(+1.08%) |
Nov 14, 2023 | 10.50 | 10.96 | 10.50 | 10.91 | 179,721 | +0.66(+6.44%) |
Nov 13, 2023 | 10.05 | 10.26 | 10.03 | 10.25 | 76,667 | +0.13(+1.27%) |
Nov 10, 2023 | 10.19 | 10.21 | 10.02 | 10.12 | 107,287 | -0.04(-0.39%) |
Nov 09, 2023 | 10.05 | 10.21 | 9.986 | 10.16 | 125,803 | +0.18(+1.78%) |
Nov 08, 2023 | 10.20 | 10.21 | 9.868 | 9.986 | 76,561 | -0.17(-1.65%) |
Nov 07, 2023 | 10.34 | 10.34 | 10.05 | 10.15 | 107,752 | -0.18(-1.72%) |
Nov 06, 2023 | 10.37 | 10.44 | 10.17 | 10.33 | 131,691 | +0.01(+0.10%) |
Nov 03, 2023 | 10.18 | 10.58 | 10.17 | 10.32 | 203,289 | +0.19(+1.85%) |
Nov 02, 2023 | 9.730 | 10.14 | 9.730 | 10.13 | 174,831 | +0.54(+5.65%) |
Nov 01, 2023 | 9.661 | 9.710 | 9.454 | 9.592 | 161,407 | -0.11(-1.12%) |
Oct 31, 2023 | 9.730 | 9.739 | 9.592 | 9.700 | 115,196 | -0.03(-0.30%) |
Oct 30, 2023 | 9.818 | 9.996 | 9.680 | 9.730 | 138,882 | +0.04(+0.41%) |
Oct 27, 2023 | 10.09 | 10.09 | 9.633 | 9.690 | 179,565 | -0.40(-4.00%) |
Oct 26, 2023 | 9.562 | 10.10 | 9.562 | 10.09 | 313,633 | +0.52(+5.46%) |
Oct 25, 2023 | 9.365 | 9.700 | 9.316 | 9.572 | 246,533 | +0.18(+1.89%) |
Oct 24, 2023 | 9.325 | 9.394 | 9.074 | 9.394 | 165,527 | +0.25(+2.69%) |
Oct 23, 2023 | 9.010 | 9.276 | 9.010 | 9.148 | 300,595 | +0.08(+0.87%) |
Oct 20, 2023 | 9.483 | 9.528 | 9.040 | 9.069 | 179,842 | -0.38(-4.07%) |
Oct 19, 2023 | 9.385 | 9.621 | 9.385 | 9.454 | 73,200 | +0.06(+0.63%) |
Oct 18, 2023 | 9.611 | 9.651 | 9.394 | 9.394 | 109,271 | -0.30(-3.05%) |
Oct 17, 2023 | 9.473 | 9.759 | 9.463 | 9.690 | 164,817 | +0.22(+2.29%) |
Oct 16, 2023 | 9.375 | 9.552 | 9.390 | 9.473 | 99,421 | +0.20(+2.13%) |
Oct 13, 2023 | 9.562 | 9.592 | 9.256 | 9.276 | 77,410 | -0.25(-2.64%) |
Oct 12, 2023 | 9.616 | 9.616 | 9.107 | 9.528 | 114,851 | -0.11(-1.12%) |
Oct 11, 2023 | 9.655 | 9.753 | 9.537 | 9.635 | 58,655 | +0.04(+0.41%) |
Oct 10, 2023 | 9.557 | 9.655 | 9.528 | 9.596 | 95,489 | +0.08(+0.82%) |
Oct 09, 2023 | 9.410 | 9.596 | 9.410 | 9.518 | 78,623 | +0.07(+0.72%) |
Oct 06, 2023 | 9.400 | 9.586 | 9.312 | 9.449 | 88,470 | -0.07(-0.72%) |
Oct 05, 2023 | 9.293 | 9.547 | 9.293 | 9.518 | 119,245 | +0.23(+2.53%) |
Oct 04, 2023 | 9.078 | 9.283 | 8.990 | 9.283 | 107,453 | +0.21(+2.26%) |
Oct 03, 2023 | 9.107 | 9.107 | 8.941 | 9.078 | 134,990 | -0.06(-0.64%) |
Oct 02, 2023 | 9.293 | 9.293 | 9.068 | 9.136 | 135,050 | -0.18(-1.89%) |
Sep 29, 2023 | 9.303 | 9.371 | 9.215 | 9.312 | 159,986 | +0.07(+0.74%) |
Sep 28, 2023 | 9.244 | 9.342 | 9.234 | 9.244 | 93,860 | +0.01(+0.11%) |
Sep 27, 2023 | 9.224 | 9.273 | 9.136 | 9.234 | 95,248 | +0.05(+0.53%) |
Sep 26, 2023 | 9.127 | 9.337 | 9.127 | 9.185 | 112,923 | -0.04(-0.42%) |
Sep 25, 2023 | 9.068 | 9.239 | 9.175 | 9.224 | 94,001 | +0.15(+1.62%) |
Sep 22, 2023 | 9.136 | 9.136 | 9.038 | 9.078 | 121,495 | -0.05(-0.54%) |
Sep 21, 2023 | 9.166 | 9.234 | 9.068 | 9.127 | 117,826 | -0.10(-1.06%) |
Sep 20, 2023 | 9.224 | 9.396 | 9.195 | 9.224 | 123,385 | +0.03(+0.32%) |
Sep 19, 2023 | 9.117 | 9.263 | 9.048 | 9.195 | 165,652 | +0.07(+0.75%) |
Sep 18, 2023 | 9.459 | 9.459 | 9.068 | 9.127 | 89,129 | -0.34(-3.62%) |
Sep 15, 2023 | 9.547 | 9.645 | 9.381 | 9.469 | 981,895 | -0.10(-1.02%) |
Sep 14, 2023 | 9.293 | 9.567 | 9.293 | 9.567 | 183,335 | +0.22(+2.41%) |
Sep 13, 2023 | 9.400 | 9.454 | 9.273 | 9.342 | 168,201 | -0.14(-1.44%) |
Sep 12, 2023 | 9.400 | 9.576 | 9.400 | 9.479 | 115,050 | -0.07(-0.72%) |
Sep 11, 2023 | 9.528 | 9.665 | 9.449 | 9.547 | 142,061 | +0.01(+0.10%) |
Sep 08, 2023 | 9.547 | 9.645 | 9.444 | 9.537 | 108,842 | +0.00(+0.00%) |
Sep 07, 2023 | 9.371 | 9.606 | 9.342 | 9.537 | 235,101 | +0.15(+1.56%) |
Sep 06, 2023 | 9.586 | 9.704 | 9.381 | 9.391 | 117,666 | -0.19(-1.94%) |
Sep 05, 2023 | 9.889 | 9.943 | 9.547 | 9.576 | 156,046 | -0.35(-3.55%) |