Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.45 | 10.60 | 10.33 | 10.34 | 433,057 | -0.03(-0.29%) |
Nov 29, 2023 | 10.41 | 10.44 | 10.10 | 10.37 | 720,819 | +0.08(+0.78%) |
Nov 28, 2023 | 10.49 | 10.52 | 10.24 | 10.29 | 560,577 | -0.26(-2.46%) |
Nov 27, 2023 | 10.61 | 10.64 | 10.51 | 10.55 | 336,444 | -0.13(-1.22%) |
Nov 24, 2023 | 10.68 | 10.78 | 10.67 | 10.68 | 144,425 | +0.00(+0.00%) |
Nov 22, 2023 | 10.64 | 10.73 | 10.53 | 10.68 | 286,432 | +0.04(+0.38%) |
Nov 21, 2023 | 10.83 | 10.96 | 10.54 | 10.64 | 468,074 | -0.28(-2.56%) |
Nov 20, 2023 | 10.81 | 10.96 | 10.72 | 10.92 | 344,726 | +0.10(+0.92%) |
Nov 17, 2023 | 10.65 | 10.94 | 10.61 | 10.82 | 431,478 | +0.32(+3.05%) |
Nov 16, 2023 | 10.70 | 10.81 | 10.40 | 10.50 | 528,958 | -0.27(-2.51%) |
Nov 15, 2023 | 10.92 | 11.08 | 10.76 | 10.77 | 355,721 | -0.16(-1.46%) |
Nov 14, 2023 | 10.90 | 11.00 | 10.79 | 10.93 | 420,464 | +0.39(+3.70%) |
Nov 13, 2023 | 10.35 | 10.57 | 10.35 | 10.54 | 376,860 | +0.04(+0.38%) |
Nov 10, 2023 | 10.30 | 10.64 | 10.28 | 10.50 | 484,664 | +0.18(+1.74%) |
Nov 09, 2023 | 10.55 | 10.57 | 10.28 | 10.32 | 533,569 | -0.10(-0.96%) |
Nov 08, 2023 | 10.60 | 10.74 | 9.910 | 10.42 | 1,152,902 | -0.28(-2.62%) |
Nov 07, 2023 | 10.92 | 10.92 | 10.59 | 10.70 | 1,282,752 | -0.30(-2.73%) |
Nov 06, 2023 | 11.42 | 11.44 | 10.93 | 11.00 | 691,475 | -0.32(-2.83%) |
Nov 03, 2023 | 11.14 | 11.44 | 10.99 | 11.32 | 819,440 | +0.44(+4.04%) |
Nov 02, 2023 | 10.95 | 11.00 | 10.62 | 10.88 | 678,452 | +0.05(+0.46%) |
Nov 01, 2023 | 10.56 | 10.84 | 10.39 | 10.83 | 569,791 | +0.32(+3.04%) |
Oct 31, 2023 | 10.60 | 10.65 | 10.48 | 10.51 | 1,122,262 | -0.08(-0.76%) |
Oct 30, 2023 | 9.800 | 10.81 | 9.530 | 10.59 | 3,400,438 | +0.94(+9.74%) |
Oct 27, 2023 | 9.730 | 9.770 | 9.470 | 9.650 | 905,476 | +0.01(+0.10%) |
Oct 26, 2023 | 9.610 | 9.785 | 9.525 | 9.640 | 789,211 | +0.02(+0.21%) |
Oct 25, 2023 | 9.690 | 9.840 | 9.530 | 9.620 | 587,613 | -0.16(-1.64%) |
Oct 24, 2023 | 10.34 | 10.34 | 9.780 | 9.780 | 964,549 | -0.36(-3.55%) |
Oct 23, 2023 | 10.20 | 10.34 | 9.740 | 10.14 | 2,541,240 | -0.11(-1.07%) |
Oct 20, 2023 | 10.54 | 10.57 | 10.21 | 10.25 | 835,718 | -0.26(-2.47%) |
Oct 19, 2023 | 10.52 | 10.74 | 10.48 | 10.51 | 361,459 | -0.11(-1.04%) |
Oct 18, 2023 | 10.84 | 10.84 | 10.53 | 10.62 | 384,399 | -0.30(-2.75%) |
Oct 17, 2023 | 10.75 | 11.19 | 10.71 | 10.92 | 672,945 | +0.23(+2.15%) |
Oct 16, 2023 | 10.33 | 10.71 | 10.33 | 10.69 | 1,168,822 | +0.67(+6.69%) |
Oct 13, 2023 | 9.870 | 10.02 | 9.850 | 10.02 | 675,638 | +0.14(+1.42%) |
Oct 12, 2023 | 10.17 | 10.17 | 9.820 | 9.880 | 522,312 | -0.10(-1.00%) |
Oct 11, 2023 | 10.11 | 10.14 | 9.980 | 9.980 | 424,987 | -0.14(-1.38%) |
Oct 10, 2023 | 10.10 | 10.16 | 10.06 | 10.12 | 469,094 | +0.12(+1.20%) |
Oct 09, 2023 | 9.740 | 10.06 | 9.710 | 10.00 | 518,134 | +0.15(+1.52%) |
Oct 06, 2023 | 9.940 | 9.980 | 9.610 | 9.850 | 579,426 | -0.11(-1.10%) |
Oct 05, 2023 | 10.03 | 10.12 | 9.870 | 9.960 | 623,374 | -0.12(-1.19%) |
Oct 04, 2023 | 10.04 | 10.12 | 9.900 | 10.08 | 530,821 | +0.01(+0.10%) |
Oct 03, 2023 | 9.980 | 10.12 | 9.720 | 10.07 | 493,209 | +0.18(+1.82%) |
Oct 02, 2023 | 10.19 | 10.19 | 9.850 | 9.890 | 382,331 | -0.36(-3.51%) |
Sep 29, 2023 | 10.42 | 10.42 | 10.18 | 10.25 | 412,424 | -0.07(-0.68%) |
Sep 28, 2023 | 10.34 | 10.53 | 10.31 | 10.32 | 443,080 | +0.01(+0.10%) |
Sep 27, 2023 | 10.14 | 10.38 | 10.13 | 10.31 | 424,278 | +0.32(+3.20%) |
Sep 26, 2023 | 10.17 | 10.43 | 9.980 | 9.990 | 473,755 | -0.27(-2.63%) |
Sep 25, 2023 | 9.950 | 10.30 | 10.22 | 10.26 | 402,064 | +0.24(+2.40%) |
Sep 22, 2023 | 9.950 | 10.08 | 9.815 | 10.02 | 1,072,444 | +0.16(+1.62%) |
Sep 21, 2023 | 10.25 | 10.27 | 9.800 | 9.860 | 1,835,247 | -0.40(-3.90%) |
Sep 20, 2023 | 10.36 | 10.47 | 10.25 | 10.26 | 635,414 | -0.06(-0.58%) |
Sep 19, 2023 | 10.16 | 10.36 | 10.16 | 10.32 | 769,832 | +0.17(+1.67%) |
Sep 18, 2023 | 10.17 | 10.23 | 10.00 | 10.15 | 396,682 | -0.01(-0.10%) |
Sep 15, 2023 | 10.35 | 10.59 | 10.15 | 10.16 | 1,131,657 | -0.20(-1.93%) |
Sep 14, 2023 | 9.990 | 10.42 | 9.990 | 10.36 | 596,888 | +0.46(+4.65%) |
Sep 13, 2023 | 9.950 | 9.955 | 9.800 | 9.900 | 1,149,167 | -0.06(-0.60%) |
Sep 12, 2023 | 9.910 | 9.980 | 9.760 | 9.960 | 1,383,549 | +0.10(+1.01%) |
Sep 11, 2023 | 9.680 | 9.880 | 9.585 | 9.860 | 895,945 | +0.31(+3.25%) |
Sep 08, 2023 | 9.320 | 9.590 | 9.160 | 9.550 | 536,317 | +0.29(+3.13%) |
Sep 07, 2023 | 9.600 | 9.670 | 9.210 | 9.260 | 974,156 | -0.38(-3.94%) |
Sep 06, 2023 | 9.650 | 9.750 | 9.360 | 9.640 | 688,855 | +0.04(+0.42%) |
Sep 05, 2023 | 9.620 | 9.630 | 9.380 | 9.600 | 987,250 | -0.15(-1.54%) |