Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.52 | 10.65 | 10.05 | 10.11 | 712,562 | -0.48(-4.53%) |
Nov 29, 2023 | 10.61 | 11.27 | 10.55 | 10.59 | 579,528 | +0.20(+1.92%) |
Nov 28, 2023 | 10.56 | 10.68 | 10.24 | 10.39 | 1,238,540 | -0.23(-2.17%) |
Nov 27, 2023 | 11.28 | 11.30 | 10.60 | 10.62 | 917,520 | -0.75(-6.60%) |
Nov 24, 2023 | 11.31 | 11.80 | 11.23 | 11.37 | 668,389 | -0.08(-0.70%) |
Nov 22, 2023 | 12.33 | 12.50 | 11.29 | 11.45 | 1,066,806 | -0.83(-6.76%) |
Nov 21, 2023 | 12.44 | 12.55 | 12.22 | 12.28 | 416,190 | -0.33(-2.62%) |
Nov 20, 2023 | 12.56 | 12.84 | 12.47 | 12.61 | 691,466 | -0.12(-0.94%) |
Nov 17, 2023 | 13.01 | 13.13 | 12.71 | 12.73 | 570,434 | -0.15(-1.16%) |
Nov 16, 2023 | 13.18 | 13.30 | 12.55 | 12.88 | 863,190 | -0.43(-3.23%) |
Nov 15, 2023 | 13.67 | 14.15 | 13.30 | 13.31 | 925,470 | -0.28(-2.06%) |
Nov 14, 2023 | 12.06 | 13.59 | 11.13 | 13.59 | 2,378,798 | +2.89(+27.01%) |
Nov 13, 2023 | 10.42 | 10.88 | 10.36 | 10.70 | 586,787 | +0.20(+1.90%) |
Nov 10, 2023 | 10.44 | 10.51 | 10.20 | 10.50 | 385,134 | +0.17(+1.65%) |
Nov 09, 2023 | 11.00 | 11.12 | 10.10 | 10.33 | 490,134 | -0.55(-5.06%) |
Nov 08, 2023 | 10.69 | 10.88 | 10.47 | 10.88 | 250,548 | +0.18(+1.68%) |
Nov 07, 2023 | 10.49 | 10.78 | 10.44 | 10.70 | 224,547 | +0.20(+1.90%) |
Nov 06, 2023 | 10.78 | 10.78 | 10.38 | 10.50 | 212,453 | -0.29(-2.69%) |
Nov 03, 2023 | 10.64 | 11.04 | 10.62 | 10.79 | 330,498 | +0.54(+5.27%) |
Nov 02, 2023 | 9.760 | 10.30 | 9.730 | 10.25 | 389,660 | +0.80(+8.47%) |
Nov 01, 2023 | 9.640 | 9.652 | 9.260 | 9.450 | 295,005 | -0.27(-2.78%) |
Oct 31, 2023 | 9.340 | 9.990 | 9.340 | 9.720 | 276,575 | +0.40(+4.29%) |
Oct 30, 2023 | 9.720 | 9.780 | 9.250 | 9.320 | 439,674 | -0.26(-2.71%) |
Oct 27, 2023 | 9.780 | 9.800 | 9.500 | 9.580 | 377,126 | -0.16(-1.64%) |
Oct 26, 2023 | 9.940 | 10.11 | 9.700 | 9.740 | 553,566 | -0.22(-2.21%) |
Oct 25, 2023 | 10.03 | 10.08 | 9.700 | 9.960 | 399,766 | -0.27(-2.64%) |
Oct 24, 2023 | 9.750 | 10.28 | 9.750 | 10.23 | 276,525 | +0.52(+5.36%) |
Oct 23, 2023 | 10.05 | 10.24 | 9.650 | 9.710 | 567,180 | -0.55(-5.36%) |
Oct 20, 2023 | 10.55 | 10.82 | 10.16 | 10.26 | 868,211 | -0.77(-6.98%) |
Oct 19, 2023 | 10.84 | 11.30 | 10.63 | 11.03 | 531,019 | +0.16(+1.47%) |
Oct 18, 2023 | 11.15 | 11.30 | 10.83 | 10.87 | 282,284 | -0.43(-3.81%) |
Oct 17, 2023 | 10.52 | 11.41 | 10.52 | 11.30 | 259,983 | +0.62(+5.81%) |
Oct 16, 2023 | 10.55 | 10.88 | 10.39 | 10.68 | 365,808 | +0.24(+2.30%) |
Oct 13, 2023 | 10.78 | 10.86 | 10.34 | 10.44 | 455,384 | -0.32(-2.97%) |
Oct 12, 2023 | 11.06 | 11.06 | 10.62 | 10.76 | 367,099 | -0.32(-2.89%) |
Oct 11, 2023 | 11.26 | 11.60 | 10.93 | 11.08 | 286,939 | -0.17(-1.51%) |
Oct 10, 2023 | 11.04 | 11.37 | 11.04 | 11.25 | 524,047 | +0.23(+2.09%) |
Oct 09, 2023 | 10.91 | 11.24 | 10.82 | 11.02 | 321,528 | -0.01(-0.09%) |
Oct 06, 2023 | 10.64 | 11.19 | 10.62 | 11.03 | 357,353 | +0.18(+1.66%) |
Oct 05, 2023 | 10.84 | 10.93 | 10.53 | 10.85 | 384,759 | -0.06(-0.55%) |
Oct 04, 2023 | 11.17 | 11.32 | 10.59 | 10.91 | 449,129 | -0.29(-2.59%) |
Oct 03, 2023 | 11.32 | 11.64 | 11.11 | 11.20 | 452,079 | -0.31(-2.69%) |
Oct 02, 2023 | 11.90 | 11.90 | 11.44 | 11.51 | 495,355 | -0.48(-4.00%) |
Sep 29, 2023 | 11.89 | 12.19 | 11.85 | 11.99 | 349,656 | +0.24(+2.04%) |
Sep 28, 2023 | 12.05 | 12.10 | 11.71 | 11.75 | 308,691 | -0.32(-2.65%) |
Sep 27, 2023 | 12.03 | 12.19 | 11.84 | 12.07 | 232,074 | +0.16(+1.34%) |
Sep 26, 2023 | 11.96 | 12.10 | 11.81 | 11.91 | 222,455 | -0.15(-1.24%) |
Sep 25, 2023 | 11.82 | 12.11 | 11.90 | 12.06 | 174,789 | +0.05(+0.42%) |
Sep 22, 2023 | 12.31 | 12.32 | 11.90 | 12.01 | 379,017 | -0.23(-1.88%) |
Sep 21, 2023 | 12.40 | 12.53 | 12.19 | 12.24 | 266,294 | -0.49(-3.85%) |
Sep 20, 2023 | 12.88 | 13.11 | 12.71 | 12.73 | 203,059 | -0.10(-0.78%) |
Sep 19, 2023 | 12.55 | 12.87 | 12.46 | 12.83 | 289,597 | +0.29(+2.31%) |
Sep 18, 2023 | 13.04 | 13.20 | 12.49 | 12.54 | 369,608 | -0.53(-4.06%) |
Sep 15, 2023 | 13.38 | 13.76 | 13.07 | 13.07 | 535,768 | -0.31(-2.32%) |
Sep 14, 2023 | 13.15 | 13.38 | 13.01 | 13.38 | 261,799 | +0.38(+2.92%) |
Sep 13, 2023 | 13.34 | 13.37 | 12.90 | 13.00 | 327,405 | -0.20(-1.52%) |
Sep 12, 2023 | 12.98 | 13.46 | 12.98 | 13.20 | 259,197 | +0.04(+0.30%) |
Sep 11, 2023 | 12.87 | 13.22 | 12.82 | 13.16 | 207,925 | +0.41(+3.22%) |
Sep 08, 2023 | 13.03 | 13.03 | 12.60 | 12.75 | 297,568 | -0.27(-2.07%) |
Sep 07, 2023 | 13.04 | 13.15 | 12.87 | 13.02 | 321,117 | -0.22(-1.66%) |
Sep 06, 2023 | 13.34 | 13.52 | 13.00 | 13.24 | 357,385 | -0.07(-0.53%) |
Sep 05, 2023 | 13.28 | 13.46 | 13.05 | 13.31 | 436,382 | -0.30(-2.20%) |