Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.20 | 12.32 | 12.05 | 12.11 | 252,572 | -0.06(-0.48%) |
Nov 29, 2023 | 12.09 | 12.30 | 12.09 | 12.17 | 257,848 | +0.26(+2.22%) |
Nov 28, 2023 | 11.92 | 11.97 | 11.80 | 11.91 | 261,736 | -0.04(-0.33%) |
Nov 27, 2023 | 12.00 | 12.05 | 11.87 | 11.95 | 129,564 | -0.14(-1.13%) |
Nov 24, 2023 | 12.03 | 12.22 | 12.03 | 12.08 | 65,258 | +0.01(+0.08%) |
Nov 22, 2023 | 12.32 | 12.32 | 12.03 | 12.07 | 164,956 | -0.06(-0.48%) |
Nov 21, 2023 | 12.38 | 12.38 | 12.10 | 12.13 | 148,890 | -0.34(-2.74%) |
Nov 20, 2023 | 12.47 | 12.48 | 12.34 | 12.47 | 140,482 | -0.04(-0.31%) |
Nov 17, 2023 | 12.61 | 12.68 | 12.43 | 12.51 | 216,489 | +0.17(+1.35%) |
Nov 16, 2023 | 12.61 | 12.61 | 12.14 | 12.35 | 242,090 | -0.25(-2.02%) |
Nov 15, 2023 | 12.64 | 12.80 | 12.50 | 12.60 | 442,904 | -0.01(-0.08%) |
Nov 14, 2023 | 11.78 | 12.68 | 11.77 | 12.61 | 319,587 | +1.19(+10.44%) |
Nov 13, 2023 | 11.31 | 11.46 | 11.19 | 11.42 | 179,108 | +0.04(+0.34%) |
Nov 10, 2023 | 11.49 | 11.51 | 11.28 | 11.38 | 154,828 | -0.03(-0.26%) |
Nov 09, 2023 | 11.84 | 11.84 | 11.37 | 11.41 | 149,659 | -0.40(-3.39%) |
Nov 08, 2023 | 12.12 | 12.14 | 11.73 | 11.81 | 125,305 | -0.32(-2.66%) |
Nov 07, 2023 | 12.28 | 12.34 | 11.84 | 12.13 | 124,820 | -0.24(-1.97%) |
Nov 06, 2023 | 12.45 | 12.45 | 12.24 | 12.38 | 154,023 | -0.07(-0.55%) |
Nov 03, 2023 | 11.96 | 12.45 | 11.96 | 12.44 | 269,342 | +0.67(+5.69%) |
Nov 02, 2023 | 11.07 | 11.77 | 11.07 | 11.77 | 245,595 | +0.85(+7.78%) |
Nov 01, 2023 | 10.87 | 11.01 | 10.71 | 10.92 | 317,664 | +0.03(+0.27%) |
Oct 31, 2023 | 10.89 | 10.94 | 10.72 | 10.89 | 338,572 | +0.00(+0.00%) |
Oct 30, 2023 | 11.00 | 11.04 | 10.84 | 10.89 | 224,450 | -0.05(-0.44%) |
Oct 27, 2023 | 11.05 | 11.29 | 10.85 | 10.94 | 445,101 | -0.16(-1.48%) |
Oct 26, 2023 | 10.89 | 11.17 | 10.82 | 11.11 | 233,740 | +0.45(+4.26%) |
Oct 25, 2023 | 10.47 | 10.65 | 10.29 | 10.65 | 562,599 | +0.12(+1.10%) |
Oct 24, 2023 | 10.82 | 10.83 | 10.39 | 10.54 | 327,719 | -0.20(-1.89%) |
Oct 23, 2023 | 10.78 | 11.02 | 10.72 | 10.74 | 366,844 | -0.06(-0.54%) |
Oct 20, 2023 | 11.08 | 11.08 | 10.78 | 10.80 | 445,206 | -0.26(-2.36%) |
Oct 19, 2023 | 11.28 | 11.43 | 11.05 | 11.06 | 270,551 | -0.22(-1.97%) |
Oct 18, 2023 | 11.58 | 11.62 | 11.25 | 11.28 | 314,212 | -0.38(-3.23%) |
Oct 17, 2023 | 11.72 | 11.79 | 11.53 | 11.66 | 433,169 | +0.11(+0.92%) |
Oct 16, 2023 | 11.50 | 11.65 | 11.45 | 11.55 | 364,394 | +0.20(+1.79%) |
Oct 13, 2023 | 11.88 | 11.88 | 11.35 | 11.35 | 161,645 | -0.45(-3.85%) |
Oct 12, 2023 | 12.07 | 12.07 | 11.70 | 11.80 | 265,289 | -0.29(-2.40%) |
Oct 11, 2023 | 12.10 | 12.30 | 11.98 | 12.09 | 112,181 | +0.00(+0.00%) |
Oct 10, 2023 | 12.07 | 12.21 | 11.98 | 12.09 | 205,611 | +0.06(+0.48%) |
Oct 09, 2023 | 11.87 | 12.16 | 11.87 | 12.03 | 158,867 | +0.07(+0.56%) |
Oct 06, 2023 | 12.11 | 12.20 | 11.84 | 11.97 | 325,229 | -0.19(-1.59%) |
Oct 05, 2023 | 11.99 | 12.20 | 11.99 | 12.16 | 189,885 | +0.13(+1.04%) |
Oct 04, 2023 | 11.86 | 12.03 | 11.68 | 12.03 | 136,921 | +0.20(+1.71%) |
Oct 03, 2023 | 12.04 | 12.05 | 11.77 | 11.83 | 273,963 | -0.29(-2.39%) |
Oct 02, 2023 | 12.15 | 12.16 | 12.02 | 12.12 | 221,853 | -0.07(-0.55%) |
Sep 29, 2023 | 12.20 | 12.31 | 12.11 | 12.19 | 211,505 | +0.08(+0.64%) |
Sep 28, 2023 | 12.06 | 12.22 | 12.00 | 12.11 | 234,705 | +0.08(+0.64%) |
Sep 27, 2023 | 12.04 | 12.14 | 11.95 | 12.03 | 325,675 | +0.09(+0.73%) |
Sep 26, 2023 | 12.03 | 12.15 | 11.92 | 11.95 | 151,827 | -0.17(-1.43%) |
Sep 25, 2023 | 12.03 | 12.13 | 12.03 | 12.12 | 97,788 | +0.03(+0.24%) |
Sep 22, 2023 | 12.23 | 12.27 | 12.05 | 12.09 | 90,550 | -0.11(-0.87%) |
Sep 21, 2023 | 12.14 | 12.34 | 12.05 | 12.20 | 130,153 | -0.04(-0.32%) |
Sep 20, 2023 | 12.38 | 12.60 | 12.22 | 12.24 | 140,845 | -0.14(-1.09%) |
Sep 19, 2023 | 12.51 | 12.58 | 12.35 | 12.37 | 163,321 | -0.12(-0.93%) |
Sep 18, 2023 | 12.66 | 12.69 | 12.46 | 12.49 | 221,231 | -0.22(-1.75%) |
Sep 15, 2023 | 12.89 | 12.90 | 12.62 | 12.71 | 632,093 | -0.16(-1.28%) |
Sep 14, 2023 | 12.53 | 12.88 | 12.46 | 12.88 | 258,589 | +0.47(+3.82%) |
Sep 13, 2023 | 12.53 | 12.53 | 12.26 | 12.40 | 118,725 | -0.12(-0.93%) |
Sep 12, 2023 | 12.50 | 12.58 | 12.41 | 12.52 | 479,361 | +0.04(+0.31%) |
Sep 11, 2023 | 12.79 | 12.79 | 12.45 | 12.48 | 110,924 | -0.21(-1.67%) |
Sep 08, 2023 | 12.75 | 12.81 | 12.54 | 12.69 | 75,601 | +0.01(+0.08%) |
Sep 07, 2023 | 12.58 | 12.71 | 12.48 | 12.68 | 216,900 | +0.01(+0.08%) |
Sep 06, 2023 | 12.86 | 12.93 | 12.66 | 12.67 | 138,230 | -0.13(-0.98%) |
Sep 05, 2023 | 13.22 | 13.22 | 12.80 | 12.80 | 242,022 | -0.52(-3.92%) |