Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.720 | 9.720 | 9.490 | 9.580 | 19,507 | +0.00(+0.00%) |
Nov 29, 2023 | 9.590 | 9.710 | 9.580 | 9.580 | 32,886 | -0.04(-0.42%) |
Nov 28, 2023 | 9.820 | 9.879 | 9.620 | 9.620 | 33,843 | -0.25(-2.53%) |
Nov 27, 2023 | 9.810 | 9.900 | 9.725 | 9.870 | 34,368 | -0.11(-1.10%) |
Nov 24, 2023 | 9.860 | 9.990 | 9.849 | 9.980 | 10,930 | -0.03(-0.25%) |
Nov 22, 2023 | 9.900 | 10.03 | 9.830 | 10.01 | 28,079 | +0.09(+0.86%) |
Nov 21, 2023 | 9.980 | 10.03 | 9.900 | 9.920 | 30,914 | -0.11(-1.10%) |
Nov 20, 2023 | 10.04 | 10.12 | 10.02 | 10.03 | 92,636 | -0.22(-2.15%) |
Nov 17, 2023 | 10.27 | 10.28 | 10.15 | 10.25 | 37,221 | -0.28(-2.61%) |
Nov 16, 2023 | 10.73 | 10.78 | 10.49 | 10.53 | 43,988 | -0.28(-2.56%) |
Nov 15, 2023 | 10.90 | 10.95 | 10.80 | 10.80 | 3,962 | +0.05(+0.47%) |
Nov 14, 2023 | 10.85 | 10.91 | 10.71 | 10.75 | 5,668 | -0.21(-1.92%) |
Nov 13, 2023 | 10.84 | 11.01 | 10.79 | 10.96 | 17,553 | +0.29(+2.72%) |
Nov 10, 2023 | 10.71 | 10.71 | 10.65 | 10.67 | 16,108 | -0.10(-0.91%) |
Nov 09, 2023 | 10.81 | 10.82 | 10.70 | 10.77 | 22,798 | -0.23(-2.11%) |
Nov 08, 2023 | 10.89 | 11.01 | 10.80 | 11.00 | 63,676 | -0.14(-1.26%) |
Nov 07, 2023 | 11.00 | 11.16 | 11.00 | 11.14 | 13,483 | -0.15(-1.35%) |
Nov 06, 2023 | 11.31 | 11.33 | 11.21 | 11.29 | 16,125 | -0.36(-3.07%) |
Nov 03, 2023 | 11.72 | 11.84 | 11.65 | 11.65 | 19,867 | -0.05(-0.40%) |
Nov 02, 2023 | 11.45 | 11.71 | 11.44 | 11.70 | 3,302 | +0.12(+1.06%) |
Nov 01, 2023 | 11.38 | 11.70 | 11.38 | 11.57 | 11,480 | -0.16(-1.33%) |
Oct 31, 2023 | 11.38 | 11.73 | 11.38 | 11.73 | 34,002 | +0.63(+5.70%) |
Oct 30, 2023 | 11.03 | 11.12 | 11.02 | 11.10 | 11,775 | -0.17(-1.53%) |
Oct 27, 2023 | 11.43 | 11.49 | 11.24 | 11.27 | 23,114 | -0.15(-1.31%) |
Oct 26, 2023 | 11.17 | 11.44 | 11.16 | 11.42 | 25,878 | +0.20(+1.78%) |
Oct 25, 2023 | 11.13 | 11.22 | 11.07 | 11.22 | 15,425 | +0.14(+1.30%) |
Oct 24, 2023 | 10.94 | 11.08 | 10.91 | 11.08 | 10,734 | +0.09(+0.78%) |
Oct 23, 2023 | 10.95 | 10.99 | 10.86 | 10.99 | 54,507 | +0.02(+0.14%) |
Oct 20, 2023 | 10.97 | 11.02 | 10.90 | 10.97 | 16,258 | -0.12(-1.12%) |
Oct 19, 2023 | 11.31 | 11.34 | 11.03 | 11.10 | 232,241 | -0.24(-2.12%) |
Oct 18, 2023 | 11.46 | 11.46 | 11.30 | 11.34 | 11,379 | +0.01(+0.09%) |
Oct 17, 2023 | 11.37 | 11.37 | 11.25 | 11.33 | 7,522 | -0.13(-1.13%) |
Oct 16, 2023 | 11.45 | 11.50 | 11.36 | 11.46 | 25,168 | -0.22(-1.88%) |
Oct 13, 2023 | 11.71 | 11.72 | 11.62 | 11.68 | 18,901 | -0.16(-1.35%) |
Oct 12, 2023 | 11.75 | 11.84 | 11.69 | 11.84 | 20,364 | -0.01(-0.08%) |
Oct 11, 2023 | 11.60 | 11.90 | 11.50 | 11.85 | 27,720 | +0.03(+0.25%) |
Oct 10, 2023 | 11.71 | 11.82 | 11.62 | 11.82 | 14,908 | +0.13(+1.11%) |
Oct 09, 2023 | 11.66 | 11.78 | 11.66 | 11.69 | 12,984 | +0.05(+0.44%) |
Oct 06, 2023 | 11.46 | 11.74 | 11.42 | 11.64 | 257,371 | +0.28(+2.47%) |
Oct 05, 2023 | 11.03 | 11.42 | 11.03 | 11.36 | 39,000 | +0.41(+3.73%) |
Oct 04, 2023 | 11.06 | 11.10 | 10.89 | 10.95 | 6,106 | +0.06(+0.55%) |
Oct 03, 2023 | 10.78 | 10.92 | 10.78 | 10.89 | 205,183 | +0.21(+1.97%) |
Oct 02, 2023 | 10.76 | 10.76 | 10.67 | 10.68 | 14,231 | -0.20(-1.85%) |
Sep 29, 2023 | 10.79 | 10.99 | 10.79 | 10.88 | 358,399 | -0.01(-0.09%) |
Sep 28, 2023 | 10.81 | 10.94 | 10.80 | 10.89 | 14,549 | +0.14(+1.31%) |
Sep 27, 2023 | 10.72 | 10.82 | 10.72 | 10.75 | 10,229 | +0.07(+0.62%) |
Sep 26, 2023 | 10.72 | 10.79 | 10.62 | 10.68 | 13,383 | -0.17(-1.58%) |
Sep 25, 2023 | 10.81 | 10.86 | 10.85 | 10.86 | 7,579 | +0.07(+0.69%) |
Sep 22, 2023 | 10.76 | 10.78 | 10.70 | 10.78 | 4,977 | +0.05(+0.44%) |
Sep 21, 2023 | 10.81 | 10.82 | 10.70 | 10.73 | 21,576 | -0.09(-0.86%) |
Sep 20, 2023 | 10.82 | 10.87 | 10.79 | 10.83 | 27,297 | -0.17(-1.58%) |
Sep 19, 2023 | 11.04 | 11.08 | 10.94 | 11.00 | 11,196 | +0.03(+0.27%) |
Sep 18, 2023 | 10.83 | 11.00 | 10.81 | 10.97 | 22,192 | +0.14(+1.29%) |
Sep 15, 2023 | 10.94 | 10.94 | 10.80 | 10.83 | 12,952 | -0.16(-1.41%) |
Sep 14, 2023 | 11.10 | 11.12 | 10.97 | 10.99 | 17,648 | -0.04(-0.41%) |
Sep 13, 2023 | 10.98 | 11.03 | 10.90 | 11.03 | 14,222 | -0.07(-0.65%) |
Sep 12, 2023 | 11.02 | 11.17 | 11.00 | 11.10 | 12,480 | +0.14(+1.26%) |
Sep 11, 2023 | 10.89 | 10.98 | 10.89 | 10.96 | 12,178 | -0.02(-0.15%) |
Sep 08, 2023 | 11.00 | 11.02 | 10.96 | 10.98 | 7,715 | +0.06(+0.55%) |
Sep 07, 2023 | 10.89 | 11.00 | 10.83 | 10.92 | 6,145 | -0.04(-0.36%) |
Sep 06, 2023 | 10.85 | 10.96 | 10.85 | 10.96 | 25,886 | -0.05(-0.46%) |
Sep 05, 2023 | 10.93 | 11.02 | 10.93 | 11.01 | 30,066 | -0.21(-1.84%) |