Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.70 | 11.84 | 11.42 | 11.48 | 1,040,433 | -0.22(-1.88%) |
Nov 29, 2023 | 12.08 | 12.25 | 11.63 | 11.70 | 1,091,048 | -0.26(-2.17%) |
Nov 28, 2023 | 12.00 | 12.24 | 11.81 | 11.96 | 894,554 | -0.09(-0.75%) |
Nov 27, 2023 | 12.36 | 12.54 | 12.04 | 12.05 | 1,173,843 | -0.43(-3.45%) |
Nov 24, 2023 | 12.26 | 12.51 | 12.21 | 12.48 | 275,827 | +0.24(+1.96%) |
Nov 22, 2023 | 12.21 | 12.45 | 12.11 | 12.24 | 749,106 | +0.12(+0.99%) |
Nov 21, 2023 | 12.51 | 12.54 | 12.09 | 12.12 | 1,148,621 | -0.38(-3.04%) |
Nov 20, 2023 | 12.69 | 12.79 | 12.47 | 12.50 | 642,561 | -0.25(-1.96%) |
Nov 17, 2023 | 12.83 | 12.83 | 12.58 | 12.75 | 869,488 | +0.11(+0.87%) |
Nov 16, 2023 | 12.65 | 12.86 | 12.58 | 12.64 | 844,276 | -0.01(-0.08%) |
Nov 15, 2023 | 12.93 | 13.15 | 12.63 | 12.65 | 1,500,443 | -0.29(-2.24%) |
Nov 14, 2023 | 13.17 | 13.22 | 12.80 | 12.94 | 977,829 | +0.05(+0.39%) |
Nov 13, 2023 | 12.84 | 12.99 | 12.71 | 12.89 | 485,732 | -0.02(-0.15%) |
Nov 10, 2023 | 12.75 | 12.97 | 12.65 | 12.91 | 740,183 | +0.25(+1.97%) |
Nov 09, 2023 | 12.63 | 12.75 | 12.46 | 12.66 | 954,482 | +0.05(+0.40%) |
Nov 08, 2023 | 12.94 | 12.94 | 12.49 | 12.61 | 636,504 | -0.20(-1.56%) |
Nov 07, 2023 | 13.12 | 13.17 | 12.73 | 12.81 | 609,666 | -0.39(-2.95%) |
Nov 06, 2023 | 13.51 | 13.51 | 13.11 | 13.20 | 751,519 | -0.34(-2.51%) |
Nov 03, 2023 | 13.31 | 13.62 | 13.30 | 13.54 | 831,791 | +0.47(+3.60%) |
Nov 02, 2023 | 13.48 | 13.52 | 13.00 | 13.07 | 753,203 | -0.26(-1.95%) |
Nov 01, 2023 | 13.05 | 13.36 | 12.99 | 13.33 | 636,812 | +0.14(+1.06%) |
Oct 31, 2023 | 13.06 | 13.29 | 12.99 | 13.19 | 696,915 | +0.20(+1.54%) |
Oct 30, 2023 | 12.66 | 13.03 | 12.59 | 12.99 | 604,901 | +0.40(+3.18%) |
Oct 27, 2023 | 12.98 | 12.98 | 12.53 | 12.59 | 916,790 | -0.34(-2.63%) |
Oct 26, 2023 | 12.99 | 13.26 | 12.74 | 12.93 | 767,316 | -0.09(-0.69%) |
Oct 25, 2023 | 13.20 | 13.40 | 12.84 | 13.02 | 681,751 | -0.32(-2.40%) |
Oct 24, 2023 | 13.31 | 13.46 | 13.07 | 13.34 | 693,434 | +0.02(+0.15%) |
Oct 23, 2023 | 13.39 | 13.61 | 13.24 | 13.32 | 1,382,854 | -0.07(-0.52%) |
Oct 20, 2023 | 13.49 | 13.69 | 13.16 | 13.39 | 1,321,852 | -0.08(-0.59%) |
Oct 19, 2023 | 13.29 | 13.56 | 12.97 | 13.47 | 1,014,238 | +0.17(+1.28%) |
Oct 18, 2023 | 13.34 | 13.45 | 13.17 | 13.30 | 784,978 | -0.20(-1.48%) |
Oct 17, 2023 | 13.40 | 13.65 | 13.39 | 13.50 | 672,202 | +0.00(+0.00%) |
Oct 16, 2023 | 13.65 | 13.67 | 13.44 | 13.50 | 672,125 | -0.01(-0.07%) |
Oct 13, 2023 | 13.61 | 13.61 | 13.34 | 13.51 | 772,599 | -0.05(-0.37%) |
Oct 12, 2023 | 13.84 | 13.84 | 13.40 | 13.56 | 1,288,551 | -0.31(-2.24%) |
Oct 11, 2023 | 13.87 | 14.09 | 13.66 | 13.87 | 766,271 | -0.01(-0.07%) |
Oct 10, 2023 | 13.68 | 14.08 | 13.68 | 13.88 | 1,230,572 | -0.01(-0.07%) |
Oct 09, 2023 | 13.73 | 13.96 | 13.56 | 13.89 | 1,356,929 | +0.09(+0.65%) |
Oct 06, 2023 | 13.67 | 13.99 | 13.63 | 13.80 | 955,356 | +0.03(+0.22%) |
Oct 05, 2023 | 13.52 | 13.78 | 13.48 | 13.77 | 729,454 | +0.20(+1.47%) |
Oct 04, 2023 | 13.31 | 13.77 | 13.30 | 13.57 | 936,399 | +0.29(+2.18%) |
Oct 03, 2023 | 13.18 | 13.36 | 13.05 | 13.28 | 495,574 | +0.04(+0.30%) |
Oct 02, 2023 | 13.13 | 13.36 | 12.84 | 13.24 | 858,563 | +0.10(+0.76%) |
Sep 29, 2023 | 13.39 | 13.39 | 13.06 | 13.14 | 1,166,285 | -0.24(-1.79%) |
Sep 28, 2023 | 13.06 | 13.43 | 13.06 | 13.38 | 871,799 | +0.36(+2.76%) |
Sep 27, 2023 | 12.72 | 13.33 | 12.72 | 13.02 | 1,087,842 | +0.32(+2.52%) |
Sep 26, 2023 | 12.53 | 12.74 | 12.50 | 12.70 | 674,612 | +0.12(+0.95%) |
Sep 25, 2023 | 12.46 | 12.62 | 12.56 | 12.58 | 717,200 | -0.04(-0.32%) |
Sep 22, 2023 | 12.56 | 12.65 | 12.43 | 12.62 | 682,150 | +0.05(+0.40%) |
Sep 21, 2023 | 12.57 | 12.77 | 12.35 | 12.57 | 549,956 | -0.11(-0.87%) |
Sep 20, 2023 | 13.01 | 13.19 | 12.68 | 12.68 | 1,035,428 | -0.28(-2.16%) |
Sep 19, 2023 | 13.06 | 13.21 | 12.70 | 12.96 | 1,313,596 | -0.11(-0.84%) |
Sep 18, 2023 | 12.13 | 13.36 | 11.81 | 13.07 | 1,688,440 | +0.86(+7.04%) |
Sep 15, 2023 | 12.49 | 12.61 | 12.12 | 12.21 | 2,591,503 | -0.26(-2.09%) |
Sep 14, 2023 | 12.57 | 12.79 | 12.39 | 12.47 | 816,111 | +0.04(+0.32%) |
Sep 13, 2023 | 12.64 | 12.69 | 12.40 | 12.43 | 1,035,422 | -0.20(-1.58%) |
Sep 12, 2023 | 12.81 | 12.94 | 12.61 | 12.63 | 1,071,909 | -0.16(-1.25%) |
Sep 11, 2023 | 12.21 | 12.82 | 12.16 | 12.79 | 2,096,734 | +0.60(+4.92%) |
Sep 08, 2023 | 12.72 | 12.72 | 12.06 | 12.19 | 938,039 | -0.55(-4.32%) |
Sep 07, 2023 | 13.18 | 13.18 | 12.62 | 12.74 | 770,795 | -0.41(-3.12%) |
Sep 06, 2023 | 13.29 | 13.44 | 13.09 | 13.15 | 686,666 | -0.06(-0.45%) |
Sep 05, 2023 | 13.48 | 13.49 | 12.65 | 13.21 | 770,819 | -0.31(-2.29%) |