Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.66 | 11.66 | 11.58 | 11.65 | 88,782 | +0.00(+0.00%) |
Nov 29, 2023 | 11.44 | 11.69 | 11.43 | 11.65 | 202,027 | +0.20(+1.73%) |
Nov 28, 2023 | 11.47 | 11.51 | 11.45 | 11.46 | 99,337 | +0.00(+0.00%) |
Nov 27, 2023 | 11.44 | 11.47 | 11.43 | 11.46 | 61,518 | +0.00(+0.00%) |
Nov 24, 2023 | 11.45 | 11.48 | 11.41 | 11.46 | 34,273 | +0.05(+0.41%) |
Nov 22, 2023 | 11.43 | 11.43 | 11.36 | 11.41 | 34,090 | +0.03(+0.25%) |
Nov 21, 2023 | 11.41 | 11.47 | 11.35 | 11.38 | 104,012 | -0.04(-0.36%) |
Nov 20, 2023 | 11.50 | 11.53 | 11.41 | 11.42 | 176,825 | -0.04(-0.33%) |
Nov 17, 2023 | 11.51 | 11.51 | 11.43 | 11.46 | 149,341 | +0.03(+0.25%) |
Nov 16, 2023 | 11.41 | 11.46 | 11.39 | 11.43 | 57,128 | +0.03(+0.25%) |
Nov 15, 2023 | 11.44 | 11.55 | 11.37 | 11.40 | 130,842 | -0.07(-0.65%) |
Nov 14, 2023 | 11.51 | 11.51 | 11.42 | 11.48 | 113,225 | +0.09(+0.82%) |
Nov 13, 2023 | 11.36 | 11.39 | 11.34 | 11.38 | 100,908 | +0.06(+0.50%) |
Nov 10, 2023 | 11.23 | 11.33 | 11.23 | 11.33 | 51,978 | +0.10(+0.92%) |
Nov 09, 2023 | 11.26 | 11.26 | 11.18 | 11.23 | 164,484 | +0.00(+0.00%) |
Nov 08, 2023 | 11.25 | 11.28 | 11.17 | 11.23 | 108,584 | +0.03(+0.25%) |
Nov 07, 2023 | 11.25 | 11.25 | 11.18 | 11.20 | 161,140 | -0.03(-0.25%) |
Nov 06, 2023 | 11.28 | 11.32 | 11.14 | 11.23 | 124,235 | -0.07(-0.58%) |
Nov 03, 2023 | 11.25 | 11.34 | 11.25 | 11.29 | 140,042 | +0.06(+0.50%) |
Nov 02, 2023 | 11.22 | 11.27 | 11.21 | 11.23 | 204,740 | +0.08(+0.76%) |
Nov 01, 2023 | 11.03 | 11.18 | 11.03 | 11.15 | 242,769 | +0.15(+1.36%) |
Oct 31, 2023 | 11.00 | 11.04 | 10.94 | 11.00 | 111,811 | +0.12(+1.12%) |
Oct 30, 2023 | 10.80 | 10.91 | 10.80 | 10.88 | 90,607 | +0.07(+0.69%) |
Oct 27, 2023 | 10.78 | 10.81 | 10.72 | 10.80 | 97,332 | +0.04(+0.35%) |
Oct 26, 2023 | 10.97 | 11.02 | 10.77 | 10.77 | 134,639 | -0.25(-2.29%) |
Oct 25, 2023 | 11.06 | 11.12 | 10.87 | 11.02 | 121,742 | -0.05(-0.42%) |
Oct 24, 2023 | 11.01 | 11.12 | 10.99 | 11.07 | 72,660 | +0.07(+0.60%) |
Oct 23, 2023 | 10.96 | 11.04 | 10.94 | 11.00 | 104,162 | -0.04(-0.34%) |
Oct 20, 2023 | 11.24 | 11.24 | 11.00 | 11.04 | 124,768 | -0.18(-1.62%) |
Oct 19, 2023 | 11.31 | 11.38 | 11.18 | 11.22 | 81,073 | -0.07(-0.66%) |
Oct 18, 2023 | 11.34 | 11.35 | 11.21 | 11.29 | 49,851 | -0.05(-0.41%) |
Oct 17, 2023 | 11.23 | 11.41 | 11.23 | 11.34 | 91,266 | +0.07(+0.66%) |
Oct 16, 2023 | 11.32 | 11.32 | 11.18 | 11.27 | 171,297 | +0.03(+0.25%) |
Oct 13, 2023 | 11.28 | 11.31 | 11.17 | 11.24 | 80,846 | -0.02(-0.16%) |
Oct 12, 2023 | 11.30 | 11.37 | 11.22 | 11.26 | 91,164 | -0.03(-0.25%) |
Oct 11, 2023 | 11.39 | 11.46 | 11.25 | 11.28 | 108,237 | -0.11(-0.98%) |
Oct 10, 2023 | 11.41 | 11.42 | 11.36 | 11.40 | 58,728 | -0.03(-0.24%) |
Oct 09, 2023 | 11.36 | 11.46 | 11.35 | 11.42 | 116,030 | +0.04(+0.33%) |
Oct 06, 2023 | 11.27 | 11.40 | 11.26 | 11.39 | 63,732 | +0.11(+0.99%) |
Oct 05, 2023 | 11.27 | 11.32 | 11.23 | 11.28 | 48,919 | -0.01(-0.08%) |
Oct 04, 2023 | 11.23 | 11.33 | 11.18 | 11.28 | 176,520 | +0.07(+0.66%) |
Oct 03, 2023 | 11.26 | 11.37 | 11.19 | 11.21 | 173,933 | -0.04(-0.33%) |
Oct 02, 2023 | 11.41 | 11.44 | 11.22 | 11.25 | 171,653 | -0.16(-1.38%) |
Sep 29, 2023 | 11.52 | 11.54 | 11.41 | 11.41 | 155,761 | -0.02(-0.16%) |
Sep 28, 2023 | 11.39 | 11.46 | 11.39 | 11.42 | 101,835 | +0.03(+0.24%) |
Sep 27, 2023 | 11.41 | 11.48 | 11.38 | 11.40 | 94,245 | -0.01(-0.08%) |
Sep 26, 2023 | 11.48 | 11.49 | 11.39 | 11.41 | 84,659 | -0.07(-0.65%) |
Sep 25, 2023 | 11.53 | 11.48 | 11.45 | 11.48 | 62,742 | -0.01(-0.08%) |
Sep 22, 2023 | 11.47 | 11.52 | 11.41 | 11.49 | 59,670 | +0.07(+0.65%) |
Sep 21, 2023 | 11.40 | 11.42 | 11.32 | 11.41 | 79,198 | +0.03(+0.29%) |
Sep 20, 2023 | 11.43 | 11.43 | 11.36 | 11.38 | 66,857 | -0.04(-0.32%) |
Sep 19, 2023 | 11.42 | 11.44 | 11.35 | 11.42 | 77,366 | +0.05(+0.40%) |
Sep 18, 2023 | 11.42 | 11.42 | 11.34 | 11.37 | 81,345 | -0.04(-0.32%) |
Sep 15, 2023 | 11.39 | 11.48 | 11.33 | 11.41 | 95,742 | +0.04(+0.32%) |
Sep 14, 2023 | 11.44 | 11.44 | 11.30 | 11.37 | 113,612 | +0.06(+0.57%) |
Sep 13, 2023 | 11.32 | 11.40 | 11.28 | 11.31 | 74,917 | +0.04(+0.33%) |
Sep 12, 2023 | 11.28 | 11.35 | 11.27 | 11.27 | 87,025 | -0.03(-0.24%) |
Sep 11, 2023 | 11.29 | 11.31 | 11.24 | 11.30 | 103,604 | +0.01(+0.08%) |
Sep 08, 2023 | 11.24 | 11.29 | 11.21 | 11.29 | 102,896 | +0.06(+0.49%) |
Sep 07, 2023 | 11.18 | 11.28 | 11.18 | 11.23 | 94,002 | -0.03(-0.25%) |
Sep 06, 2023 | 11.24 | 11.33 | 11.24 | 11.26 | 90,850 | +0.00(+0.00%) |
Sep 05, 2023 | 11.22 | 11.28 | 11.21 | 11.26 | 162,601 | +0.02(+0.16%) |