Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.31 | 12.42 | 12.06 | 12.08 | 968,086 | -0.08(-0.65%) |
Nov 29, 2023 | 12.37 | 12.44 | 12.13 | 12.16 | 334,107 | -0.10(-0.79%) |
Nov 28, 2023 | 12.36 | 12.51 | 12.25 | 12.26 | 418,363 | -0.12(-0.99%) |
Nov 27, 2023 | 12.57 | 12.60 | 12.33 | 12.38 | 400,707 | -0.31(-2.41%) |
Nov 24, 2023 | 12.57 | 12.81 | 12.57 | 12.69 | 301,288 | +0.07(+0.55%) |
Nov 22, 2023 | 12.47 | 12.65 | 12.38 | 12.62 | 467,129 | -0.05(-0.41%) |
Nov 21, 2023 | 12.78 | 12.91 | 12.60 | 12.67 | 321,710 | -0.10(-0.75%) |
Nov 20, 2023 | 12.71 | 12.86 | 12.64 | 12.77 | 347,192 | +0.11(+0.83%) |
Nov 17, 2023 | 12.66 | 12.90 | 12.60 | 12.66 | 427,956 | +0.11(+0.84%) |
Nov 16, 2023 | 12.80 | 12.82 | 12.48 | 12.56 | 464,393 | -0.46(-3.56%) |
Nov 15, 2023 | 13.07 | 13.19 | 12.99 | 13.02 | 369,435 | -0.11(-0.80%) |
Nov 14, 2023 | 12.94 | 13.14 | 12.88 | 13.13 | 497,138 | +0.27(+2.11%) |
Nov 13, 2023 | 12.60 | 12.89 | 12.45 | 12.86 | 410,544 | +0.35(+2.80%) |
Nov 10, 2023 | 12.50 | 12.64 | 12.27 | 12.51 | 381,855 | +0.12(+0.99%) |
Nov 09, 2023 | 12.38 | 12.63 | 12.38 | 12.38 | 297,543 | +0.05(+0.42%) |
Nov 08, 2023 | 12.59 | 12.71 | 12.32 | 12.33 | 382,971 | -0.39(-3.07%) |
Nov 07, 2023 | 13.00 | 13.10 | 12.69 | 12.72 | 910,560 | -0.71(-5.30%) |
Nov 06, 2023 | 14.01 | 14.01 | 13.38 | 13.43 | 405,552 | -0.57(-4.09%) |
Nov 03, 2023 | 13.96 | 14.11 | 13.85 | 14.01 | 227,970 | +0.10(+0.69%) |
Nov 02, 2023 | 13.97 | 14.07 | 13.78 | 13.91 | 314,055 | +0.13(+0.95%) |
Nov 01, 2023 | 13.77 | 13.85 | 13.63 | 13.78 | 199,064 | +0.01(+0.06%) |
Oct 31, 2023 | 13.71 | 13.77 | 13.55 | 13.77 | 216,981 | +0.17(+1.28%) |
Oct 30, 2023 | 13.77 | 13.93 | 13.51 | 13.60 | 184,045 | -0.21(-1.51%) |
Oct 27, 2023 | 13.82 | 13.83 | 13.60 | 13.81 | 208,861 | +0.00(+0.00%) |
Oct 26, 2023 | 13.63 | 13.85 | 13.50 | 13.81 | 340,832 | +0.05(+0.38%) |
Oct 25, 2023 | 13.70 | 13.91 | 13.64 | 13.76 | 212,500 | +0.00(+0.00%) |
Oct 24, 2023 | 13.99 | 13.99 | 13.74 | 13.76 | 228,557 | -0.13(-0.94%) |
Oct 23, 2023 | 13.96 | 14.05 | 13.83 | 13.89 | 246,179 | -0.24(-1.72%) |
Oct 20, 2023 | 14.25 | 14.29 | 14.09 | 14.13 | 283,321 | -0.16(-1.10%) |
Oct 19, 2023 | 14.22 | 14.42 | 14.19 | 14.29 | 226,709 | -0.04(-0.30%) |
Oct 18, 2023 | 14.34 | 14.42 | 14.23 | 14.33 | 193,616 | +0.04(+0.30%) |
Oct 17, 2023 | 14.17 | 14.39 | 14.17 | 14.29 | 218,035 | +0.11(+0.80%) |
Oct 16, 2023 | 14.26 | 14.34 | 14.09 | 14.17 | 354,580 | +0.04(+0.31%) |
Oct 13, 2023 | 13.88 | 14.19 | 13.88 | 14.13 | 366,529 | +0.49(+3.57%) |
Oct 12, 2023 | 13.76 | 13.76 | 13.54 | 13.64 | 239,382 | +0.03(+0.26%) |
Oct 11, 2023 | 13.57 | 13.73 | 13.50 | 13.61 | 460,319 | -0.10(-0.76%) |
Oct 10, 2023 | 13.70 | 13.81 | 13.63 | 13.71 | 177,363 | +0.02(+0.13%) |
Oct 09, 2023 | 13.43 | 13.71 | 13.37 | 13.69 | 353,579 | +0.64(+4.93%) |
Oct 06, 2023 | 12.85 | 13.21 | 12.57 | 13.05 | 459,801 | +0.30(+2.32%) |
Oct 05, 2023 | 12.58 | 12.83 | 12.55 | 12.76 | 432,845 | +0.07(+0.55%) |
Oct 04, 2023 | 12.90 | 12.98 | 12.60 | 12.69 | 499,574 | -0.42(-3.18%) |
Oct 03, 2023 | 12.84 | 13.13 | 12.76 | 13.10 | 391,716 | +0.09(+0.67%) |
Oct 02, 2023 | 13.52 | 13.61 | 12.90 | 13.02 | 446,603 | -0.59(-4.34%) |
Sep 29, 2023 | 13.76 | 13.76 | 13.54 | 13.61 | 313,825 | -0.13(-0.95%) |
Sep 28, 2023 | 13.75 | 13.90 | 13.70 | 13.74 | 415,657 | -0.01(-0.06%) |
Sep 27, 2023 | 13.57 | 13.87 | 13.47 | 13.75 | 441,641 | +0.42(+3.13%) |
Sep 26, 2023 | 13.23 | 13.51 | 13.23 | 13.33 | 316,302 | -0.08(-0.58%) |
Sep 25, 2023 | 13.24 | 13.46 | 13.29 | 13.41 | 365,892 | +0.16(+1.18%) |
Sep 22, 2023 | 13.41 | 13.50 | 13.24 | 13.25 | 288,866 | +0.01(+0.07%) |
Sep 21, 2023 | 13.34 | 13.39 | 13.11 | 13.24 | 472,366 | -0.16(-1.17%) |
Sep 20, 2023 | 13.39 | 13.63 | 13.36 | 13.40 | 293,656 | -0.07(-0.52%) |
Sep 19, 2023 | 13.65 | 13.77 | 13.40 | 13.47 | 257,980 | -0.03(-0.26%) |
Sep 18, 2023 | 13.69 | 13.84 | 13.47 | 13.50 | 381,928 | -0.21(-1.52%) |
Sep 15, 2023 | 14.01 | 14.09 | 13.65 | 13.71 | 952,144 | -0.40(-2.83%) |
Sep 14, 2023 | 14.47 | 14.63 | 13.99 | 14.11 | 647,340 | -0.21(-1.46%) |
Sep 13, 2023 | 14.67 | 14.67 | 14.23 | 14.32 | 253,698 | -0.28(-1.91%) |
Sep 12, 2023 | 14.30 | 14.70 | 14.22 | 14.60 | 284,997 | +0.50(+3.51%) |
Sep 11, 2023 | 14.45 | 14.47 | 14.03 | 14.10 | 258,487 | -0.30(-2.11%) |
Sep 08, 2023 | 14.19 | 14.42 | 14.10 | 14.41 | 272,665 | +0.30(+2.16%) |
Sep 07, 2023 | 14.15 | 14.26 | 14.06 | 14.10 | 386,014 | -0.04(-0.31%) |
Sep 06, 2023 | 14.16 | 14.28 | 13.90 | 14.15 | 281,200 | +0.02(+0.12%) |
Sep 05, 2023 | 14.30 | 14.42 | 14.13 | 14.13 | 249,609 | -0.13(-0.91%) |