Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.56 | 13.64 | 13.26 | 13.41 | 813,473 | -0.13(-0.96%) |
Nov 29, 2023 | 13.10 | 13.62 | 13.10 | 13.54 | 791,790 | +0.51(+3.91%) |
Nov 28, 2023 | 12.90 | 13.10 | 12.75 | 13.03 | 609,781 | +0.05(+0.39%) |
Nov 27, 2023 | 12.72 | 13.14 | 12.72 | 12.98 | 674,257 | +0.18(+1.41%) |
Nov 24, 2023 | 12.84 | 12.97 | 12.78 | 12.80 | 205,903 | -0.04(-0.31%) |
Nov 22, 2023 | 12.68 | 12.90 | 12.68 | 12.84 | 539,308 | +0.19(+1.50%) |
Nov 21, 2023 | 12.71 | 12.80 | 12.55 | 12.65 | 458,255 | -0.15(-1.17%) |
Nov 20, 2023 | 12.71 | 12.93 | 12.60 | 12.80 | 812,439 | +0.34(+2.73%) |
Nov 17, 2023 | 12.30 | 12.48 | 12.16 | 12.46 | 415,501 | +0.24(+1.96%) |
Nov 16, 2023 | 12.26 | 12.30 | 12.01 | 12.22 | 633,115 | -0.20(-1.61%) |
Nov 15, 2023 | 12.15 | 12.55 | 12.12 | 12.42 | 800,165 | +0.36(+2.99%) |
Nov 14, 2023 | 12.00 | 12.08 | 11.81 | 12.06 | 704,239 | +0.37(+3.17%) |
Nov 13, 2023 | 11.59 | 11.78 | 11.46 | 11.69 | 620,721 | -0.08(-0.68%) |
Nov 10, 2023 | 11.50 | 11.90 | 11.33 | 11.77 | 879,034 | +0.34(+2.97%) |
Nov 09, 2023 | 11.80 | 12.36 | 11.32 | 11.43 | 1,126,641 | +0.03(+0.26%) |
Nov 08, 2023 | 11.67 | 11.73 | 11.33 | 11.40 | 1,129,326 | -0.26(-2.23%) |
Nov 07, 2023 | 11.34 | 11.76 | 11.34 | 11.66 | 607,944 | +0.23(+2.01%) |
Nov 06, 2023 | 11.70 | 11.76 | 11.35 | 11.43 | 625,372 | -0.32(-2.72%) |
Nov 03, 2023 | 11.46 | 11.89 | 11.43 | 11.75 | 907,687 | +0.55(+4.91%) |
Nov 02, 2023 | 10.99 | 11.23 | 10.82 | 11.20 | 860,374 | +0.46(+4.28%) |
Nov 01, 2023 | 10.61 | 10.79 | 10.46 | 10.74 | 588,816 | +0.09(+0.85%) |
Oct 31, 2023 | 10.71 | 10.80 | 10.56 | 10.65 | 550,643 | +0.01(+0.09%) |
Oct 30, 2023 | 10.41 | 10.94 | 10.29 | 10.64 | 744,300 | +0.31(+3.00%) |
Oct 27, 2023 | 10.52 | 10.60 | 10.28 | 10.33 | 358,711 | -0.12(-1.15%) |
Oct 26, 2023 | 10.44 | 10.76 | 10.39 | 10.45 | 584,398 | +0.03(+0.29%) |
Oct 25, 2023 | 10.59 | 10.66 | 10.27 | 10.42 | 514,909 | -0.29(-2.71%) |
Oct 24, 2023 | 10.63 | 10.83 | 10.61 | 10.71 | 642,294 | +0.19(+1.81%) |
Oct 23, 2023 | 10.49 | 10.75 | 10.36 | 10.52 | 556,691 | -0.10(-0.94%) |
Oct 20, 2023 | 10.54 | 10.71 | 10.40 | 10.62 | 683,734 | +0.09(+0.85%) |
Oct 19, 2023 | 10.73 | 10.77 | 10.44 | 10.53 | 546,684 | -0.17(-1.59%) |
Oct 18, 2023 | 10.93 | 10.97 | 10.60 | 10.70 | 535,914 | -0.30(-2.73%) |
Oct 17, 2023 | 11.06 | 11.30 | 10.99 | 11.00 | 847,617 | -0.15(-1.35%) |
Oct 16, 2023 | 10.82 | 11.31 | 10.74 | 11.15 | 826,956 | +0.45(+4.21%) |
Oct 13, 2023 | 11.19 | 11.36 | 10.64 | 10.70 | 860,168 | -0.61(-5.39%) |
Oct 12, 2023 | 11.77 | 11.78 | 11.05 | 11.31 | 661,308 | -0.45(-3.83%) |
Oct 11, 2023 | 12.24 | 12.27 | 11.66 | 11.76 | 640,172 | -0.39(-3.21%) |
Oct 10, 2023 | 12.09 | 12.42 | 11.87 | 12.15 | 1,107,792 | -0.04(-0.33%) |
Oct 09, 2023 | 11.89 | 12.37 | 11.77 | 12.19 | 612,893 | +0.26(+2.18%) |
Oct 06, 2023 | 11.79 | 12.12 | 11.77 | 11.93 | 816,952 | +0.08(+0.68%) |
Oct 05, 2023 | 11.79 | 11.98 | 11.60 | 11.85 | 621,870 | -0.01(-0.08%) |
Oct 04, 2023 | 11.71 | 11.96 | 11.64 | 11.86 | 858,844 | +0.04(+0.34%) |
Oct 03, 2023 | 11.51 | 11.83 | 11.40 | 11.82 | 1,208,515 | +0.24(+2.07%) |
Oct 02, 2023 | 11.88 | 12.07 | 11.47 | 11.58 | 1,200,021 | -0.41(-3.42%) |
Sep 29, 2023 | 12.11 | 12.33 | 11.90 | 11.99 | 781,373 | -0.08(-0.66%) |
Sep 28, 2023 | 11.84 | 12.32 | 11.70 | 12.07 | 972,432 | +0.23(+1.94%) |
Sep 27, 2023 | 11.82 | 12.04 | 11.64 | 11.84 | 1,161,571 | +0.09(+0.77%) |
Sep 26, 2023 | 12.00 | 12.19 | 11.65 | 11.75 | 1,644,466 | -0.33(-2.73%) |
Sep 25, 2023 | 12.47 | 12.25 | 11.92 | 12.08 | 1,426,854 | -0.54(-4.28%) |
Sep 22, 2023 | 12.90 | 13.03 | 12.54 | 12.62 | 1,427,367 | -0.14(-1.10%) |
Sep 21, 2023 | 13.66 | 13.66 | 12.14 | 12.76 | 2,401,308 | -1.10(-7.94%) |
Sep 20, 2023 | 15.00 | 15.01 | 13.72 | 13.86 | 1,885,772 | -1.15(-7.66%) |
Sep 19, 2023 | 14.90 | 15.13 | 14.83 | 15.01 | 4,269,640 | +0.05(+0.33%) |
Sep 18, 2023 | 14.93 | 15.05 | 14.80 | 14.96 | 922,619 | -0.09(-0.60%) |
Sep 15, 2023 | 14.80 | 15.07 | 14.80 | 15.05 | 2,695,635 | -0.10(-0.66%) |
Sep 14, 2023 | 15.25 | 15.52 | 15.02 | 15.15 | 762,799 | +0.00(+0.00%) |
Sep 13, 2023 | 14.90 | 15.27 | 14.82 | 15.15 | 2,882,030 | +0.21(+1.41%) |
Sep 12, 2023 | 14.80 | 15.05 | 14.68 | 14.94 | 852,082 | -0.06(-0.40%) |
Sep 11, 2023 | 15.09 | 15.20 | 14.95 | 15.00 | 1,213,515 | +0.01(+0.07%) |
Sep 08, 2023 | 14.83 | 15.07 | 14.56 | 14.99 | 1,407,495 | +0.08(+0.54%) |
Sep 07, 2023 | 14.96 | 15.04 | 14.76 | 14.91 | 1,229,091 | -0.19(-1.26%) |
Sep 06, 2023 | 15.11 | 15.15 | 14.91 | 15.10 | 1,944,250 | +0.00(+0.00%) |
Sep 05, 2023 | 14.99 | 15.24 | 14.89 | 15.10 | 1,726,583 | +0.10(+0.67%) |