Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.63 | 12.92 | 12.53 | 12.91 | 400,993 | +0.29(+2.30%) |
Nov 29, 2023 | 12.59 | 12.97 | 12.57 | 12.62 | 335,815 | +0.10(+0.80%) |
Nov 28, 2023 | 12.65 | 12.78 | 12.51 | 12.52 | 459,259 | -0.18(-1.42%) |
Nov 27, 2023 | 12.65 | 12.78 | 12.50 | 12.70 | 264,575 | -0.04(-0.31%) |
Nov 24, 2023 | 12.49 | 12.74 | 12.40 | 12.74 | 154,227 | +0.19(+1.47%) |
Nov 22, 2023 | 12.57 | 12.86 | 12.54 | 12.55 | 275,332 | +0.04(+0.36%) |
Nov 21, 2023 | 12.99 | 12.99 | 12.45 | 12.51 | 648,267 | -0.62(-4.72%) |
Nov 20, 2023 | 13.08 | 13.30 | 13.08 | 13.13 | 326,581 | +0.06(+0.46%) |
Nov 17, 2023 | 12.98 | 13.09 | 12.84 | 13.07 | 341,220 | +0.10(+0.77%) |
Nov 16, 2023 | 13.04 | 13.08 | 12.70 | 12.97 | 285,833 | -0.16(-1.22%) |
Nov 15, 2023 | 13.18 | 13.41 | 13.01 | 13.13 | 436,483 | +0.01(+0.08%) |
Nov 14, 2023 | 12.48 | 13.12 | 12.48 | 13.12 | 566,636 | +0.90(+7.36%) |
Nov 13, 2023 | 12.17 | 12.29 | 12.03 | 12.22 | 417,235 | -0.07(-0.57%) |
Nov 10, 2023 | 12.23 | 12.44 | 12.05 | 12.29 | 427,815 | +0.17(+1.40%) |
Nov 09, 2023 | 12.20 | 12.42 | 12.05 | 12.12 | 975,139 | +0.02(+0.17%) |
Nov 08, 2023 | 12.37 | 12.37 | 11.45 | 12.10 | 1,333,671 | -0.64(-5.02%) |
Nov 07, 2023 | 12.94 | 13.10 | 12.50 | 12.74 | 563,597 | -0.21(-1.62%) |
Nov 06, 2023 | 13.07 | 13.16 | 12.80 | 12.95 | 511,891 | -0.15(-1.15%) |
Nov 03, 2023 | 12.63 | 13.29 | 12.63 | 13.10 | 522,820 | +0.60(+4.80%) |
Nov 02, 2023 | 12.64 | 12.85 | 12.41 | 12.50 | 857,243 | -0.05(-0.40%) |
Nov 01, 2023 | 12.74 | 12.74 | 12.34 | 12.55 | 523,325 | -0.24(-1.88%) |
Oct 31, 2023 | 12.67 | 12.86 | 12.62 | 12.79 | 390,416 | +0.07(+0.55%) |
Oct 30, 2023 | 12.78 | 12.95 | 12.62 | 12.72 | 258,825 | +0.01(+0.08%) |
Oct 27, 2023 | 12.88 | 13.02 | 12.67 | 12.71 | 294,128 | -0.12(-0.94%) |
Oct 26, 2023 | 13.09 | 13.16 | 12.76 | 12.83 | 268,688 | -0.28(-2.14%) |
Oct 25, 2023 | 13.22 | 13.42 | 13.09 | 13.11 | 320,900 | -0.26(-1.94%) |
Oct 24, 2023 | 12.92 | 13.43 | 12.85 | 13.37 | 795,225 | +0.72(+5.69%) |
Oct 23, 2023 | 12.95 | 12.98 | 12.64 | 12.65 | 321,219 | -0.33(-2.54%) |
Oct 20, 2023 | 13.06 | 13.20 | 12.95 | 12.98 | 361,648 | -0.10(-0.76%) |
Oct 19, 2023 | 13.29 | 13.38 | 13.03 | 13.08 | 273,078 | -0.25(-1.88%) |
Oct 18, 2023 | 13.48 | 13.51 | 13.31 | 13.33 | 320,353 | -0.27(-1.99%) |
Oct 17, 2023 | 13.32 | 13.76 | 13.20 | 13.60 | 384,313 | +0.13(+0.97%) |
Oct 16, 2023 | 13.55 | 13.59 | 13.28 | 13.47 | 370,624 | -0.06(-0.44%) |
Oct 13, 2023 | 13.72 | 13.90 | 13.41 | 13.53 | 362,439 | -0.20(-1.46%) |
Oct 12, 2023 | 13.90 | 14.07 | 13.57 | 13.73 | 374,599 | -0.21(-1.51%) |
Oct 11, 2023 | 14.00 | 14.23 | 13.93 | 13.94 | 286,637 | -0.05(-0.36%) |
Oct 10, 2023 | 14.07 | 14.39 | 13.95 | 13.99 | 451,617 | -0.03(-0.21%) |
Oct 09, 2023 | 14.10 | 14.17 | 13.88 | 14.02 | 342,450 | -0.21(-1.48%) |
Oct 06, 2023 | 14.06 | 14.32 | 13.98 | 14.23 | 251,140 | +0.08(+0.57%) |
Oct 05, 2023 | 14.29 | 14.40 | 14.09 | 14.15 | 310,551 | -0.14(-0.98%) |
Oct 04, 2023 | 14.09 | 14.36 | 14.04 | 14.29 | 255,824 | +0.20(+1.42%) |
Oct 03, 2023 | 14.16 | 14.28 | 14.00 | 14.09 | 261,983 | -0.19(-1.33%) |
Oct 02, 2023 | 14.50 | 14.64 | 14.15 | 14.28 | 348,109 | -0.25(-1.72%) |
Sep 29, 2023 | 14.59 | 14.74 | 14.46 | 14.53 | 321,593 | +0.06(+0.41%) |
Sep 28, 2023 | 14.37 | 14.60 | 14.28 | 14.47 | 275,488 | +0.10(+0.70%) |
Sep 27, 2023 | 14.42 | 14.62 | 14.23 | 14.37 | 225,698 | +0.06(+0.42%) |
Sep 26, 2023 | 14.47 | 14.50 | 14.28 | 14.31 | 298,290 | -0.31(-2.12%) |
Sep 25, 2023 | 14.45 | 14.67 | 14.54 | 14.62 | 250,920 | +0.03(+0.21%) |
Sep 22, 2023 | 14.73 | 14.87 | 14.52 | 14.59 | 195,560 | -0.10(-0.68%) |
Sep 21, 2023 | 14.75 | 14.79 | 14.53 | 14.69 | 281,377 | -0.23(-1.54%) |
Sep 20, 2023 | 14.99 | 15.20 | 14.82 | 14.92 | 311,208 | +0.02(+0.13%) |
Sep 19, 2023 | 14.85 | 14.99 | 14.71 | 14.90 | 317,614 | -0.02(-0.13%) |
Sep 18, 2023 | 15.14 | 15.14 | 14.79 | 14.92 | 260,293 | -0.28(-1.84%) |
Sep 15, 2023 | 15.11 | 15.22 | 14.90 | 15.20 | 733,583 | +0.09(+0.60%) |
Sep 14, 2023 | 15.11 | 15.26 | 14.95 | 15.11 | 271,286 | +0.08(+0.53%) |
Sep 13, 2023 | 15.30 | 15.30 | 14.96 | 15.03 | 291,439 | -0.26(-1.70%) |
Sep 12, 2023 | 15.37 | 15.56 | 15.25 | 15.29 | 172,034 | -0.17(-1.10%) |
Sep 11, 2023 | 15.34 | 15.54 | 15.28 | 15.46 | 310,515 | +0.24(+1.58%) |
Sep 08, 2023 | 15.42 | 15.51 | 15.14 | 15.22 | 197,053 | -0.17(-1.10%) |
Sep 07, 2023 | 15.45 | 15.45 | 15.06 | 15.39 | 276,167 | -0.30(-1.91%) |
Sep 06, 2023 | 15.74 | 15.76 | 15.39 | 15.69 | 249,898 | -0.07(-0.44%) |
Sep 05, 2023 | 15.80 | 16.06 | 15.73 | 15.76 | 527,741 | -0.20(-1.25%) |