Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.72 | 12.02 | 11.34 | 11.54 | 6,377,936 | -0.03(-0.26%) |
Nov 29, 2023 | 11.58 | 11.70 | 11.33 | 11.57 | 4,745,710 | +0.08(+0.68%) |
Nov 28, 2023 | 11.61 | 11.68 | 11.38 | 11.50 | 4,352,889 | -0.06(-0.51%) |
Nov 27, 2023 | 11.64 | 11.79 | 11.50 | 11.55 | 3,992,090 | -0.17(-1.42%) |
Nov 24, 2023 | 11.66 | 11.91 | 11.65 | 11.72 | 2,912,643 | +0.06(+0.50%) |
Nov 22, 2023 | 11.37 | 11.71 | 11.21 | 11.66 | 6,122,975 | -0.01(-0.08%) |
Nov 21, 2023 | 11.66 | 11.75 | 11.55 | 11.67 | 5,949,489 | -0.10(-0.83%) |
Nov 20, 2023 | 11.92 | 12.02 | 11.75 | 11.77 | 4,509,519 | -0.06(-0.50%) |
Nov 17, 2023 | 11.57 | 11.95 | 11.53 | 11.83 | 8,695,709 | +0.55(+4.86%) |
Nov 16, 2023 | 11.47 | 11.58 | 11.17 | 11.28 | 8,762,614 | -0.39(-3.36%) |
Nov 15, 2023 | 11.97 | 12.37 | 11.65 | 11.67 | 13,147,888 | -0.24(-2.05%) |
Nov 14, 2023 | 11.78 | 12.13 | 11.78 | 11.92 | 11,370,640 | +0.04(+0.33%) |
Nov 13, 2023 | 11.79 | 12.07 | 11.75 | 11.88 | 6,904,951 | -0.07(-0.57%) |
Nov 10, 2023 | 12.01 | 12.05 | 11.73 | 11.95 | 7,708,025 | +0.09(+0.74%) |
Nov 09, 2023 | 12.00 | 12.23 | 11.67 | 11.86 | 10,961,972 | -0.10(-0.82%) |
Nov 08, 2023 | 11.36 | 12.19 | 11.08 | 11.96 | 8,875,862 | +0.44(+3.83%) |
Nov 07, 2023 | 12.04 | 12.09 | 11.50 | 11.52 | 7,410,321 | -0.71(-5.84%) |
Nov 06, 2023 | 12.70 | 12.83 | 12.20 | 12.23 | 3,839,650 | -0.33(-2.65%) |
Nov 03, 2023 | 12.50 | 12.87 | 12.49 | 12.56 | 5,520,751 | +0.03(+0.23%) |
Nov 02, 2023 | 12.32 | 12.65 | 12.25 | 12.53 | 5,564,208 | +0.24(+1.91%) |
Nov 01, 2023 | 12.50 | 12.59 | 12.10 | 12.30 | 6,399,092 | -0.14(-1.10%) |
Oct 31, 2023 | 12.45 | 12.60 | 12.22 | 12.44 | 4,022,734 | -0.02(-0.16%) |
Oct 30, 2023 | 12.83 | 13.01 | 12.25 | 12.46 | 4,721,710 | -0.28(-2.23%) |
Oct 27, 2023 | 12.81 | 12.89 | 12.58 | 12.74 | 4,560,544 | -0.03(-0.23%) |
Oct 26, 2023 | 12.89 | 12.97 | 12.51 | 12.77 | 7,388,721 | -0.34(-2.61%) |
Oct 25, 2023 | 13.05 | 13.20 | 12.84 | 13.11 | 5,615,355 | -0.04(-0.30%) |
Oct 24, 2023 | 13.18 | 13.34 | 12.97 | 13.15 | 5,372,262 | +0.01(+0.07%) |
Oct 23, 2023 | 13.27 | 13.42 | 12.94 | 13.14 | 8,387,634 | -0.25(-1.90%) |
Oct 20, 2023 | 13.54 | 13.65 | 13.01 | 13.40 | 9,371,191 | -0.27(-2.01%) |
Oct 19, 2023 | 13.41 | 13.96 | 13.02 | 13.67 | 7,931,359 | +0.15(+1.09%) |
Oct 18, 2023 | 13.68 | 13.95 | 13.46 | 13.52 | 5,640,796 | -0.14(-1.00%) |
Oct 17, 2023 | 13.32 | 13.82 | 13.19 | 13.66 | 6,110,358 | +0.12(+0.87%) |
Oct 16, 2023 | 13.76 | 13.75 | 13.45 | 13.54 | 6,880,187 | +0.05(+0.36%) |
Oct 13, 2023 | 13.41 | 13.77 | 13.03 | 13.49 | 5,441,216 | +0.41(+3.14%) |
Oct 12, 2023 | 13.44 | 13.47 | 12.86 | 13.08 | 5,278,066 | -0.15(-1.11%) |
Oct 11, 2023 | 12.78 | 13.25 | 12.72 | 13.23 | 5,091,826 | +0.27(+2.12%) |
Oct 10, 2023 | 13.00 | 13.20 | 12.88 | 12.96 | 7,424,532 | +0.01(+0.08%) |
Oct 09, 2023 | 12.96 | 13.13 | 12.63 | 12.95 | 6,826,453 | +0.88(+7.31%) |
Oct 06, 2023 | 11.98 | 12.30 | 11.48 | 12.06 | 8,900,862 | +0.11(+0.90%) |
Oct 05, 2023 | 11.90 | 12.36 | 11.90 | 11.96 | 6,282,231 | -0.10(-0.81%) |
Oct 04, 2023 | 12.51 | 12.57 | 11.96 | 12.05 | 8,210,368 | -0.69(-5.38%) |
Oct 03, 2023 | 12.64 | 12.99 | 12.54 | 12.74 | 5,593,835 | -0.05(-0.38%) |
Oct 02, 2023 | 13.62 | 13.70 | 12.71 | 12.79 | 7,295,596 | -0.76(-5.64%) |
Sep 29, 2023 | 14.27 | 14.29 | 13.42 | 13.55 | 7,391,678 | -0.71(-4.94%) |
Sep 28, 2023 | 14.75 | 14.92 | 14.20 | 14.26 | 5,426,100 | -0.56(-3.77%) |
Sep 27, 2023 | 14.31 | 14.96 | 14.24 | 14.82 | 6,665,774 | +0.77(+5.51%) |
Sep 26, 2023 | 14.12 | 14.38 | 13.95 | 14.04 | 4,437,126 | -0.28(-1.98%) |
Sep 25, 2023 | 14.05 | 14.36 | 14.21 | 14.33 | 3,428,887 | +0.15(+1.04%) |
Sep 22, 2023 | 14.18 | 14.46 | 14.11 | 14.18 | 3,311,682 | +0.06(+0.42%) |
Sep 21, 2023 | 14.80 | 14.85 | 14.07 | 14.12 | 3,732,663 | -0.55(-3.74%) |
Sep 20, 2023 | 14.84 | 15.14 | 14.67 | 14.67 | 4,522,351 | -0.17(-1.12%) |
Sep 19, 2023 | 15.48 | 15.60 | 14.73 | 14.84 | 6,729,143 | -0.41(-2.70%) |
Sep 18, 2023 | 15.31 | 15.64 | 14.98 | 15.25 | 6,465,059 | -0.01(-0.06%) |
Sep 15, 2023 | 15.39 | 15.52 | 14.87 | 15.26 | 21,026,974 | -0.23(-1.45%) |
Sep 14, 2023 | 15.67 | 15.84 | 15.45 | 15.48 | 5,659,353 | +0.08(+0.51%) |
Sep 13, 2023 | 15.46 | 15.68 | 15.33 | 15.40 | 8,178,682 | -0.01(-0.06%) |
Sep 12, 2023 | 14.96 | 15.57 | 14.89 | 15.41 | 17,286,780 | +0.67(+4.51%) |
Sep 11, 2023 | 14.74 | 14.94 | 14.56 | 14.75 | 6,120,208 | +0.06(+0.40%) |
Sep 08, 2023 | 14.22 | 15.02 | 14.01 | 14.69 | 7,634,539 | +0.49(+3.45%) |
Sep 07, 2023 | 13.99 | 14.21 | 13.73 | 14.20 | 7,730,517 | +0.19(+1.33%) |
Sep 06, 2023 | 14.52 | 14.74 | 13.90 | 14.01 | 9,657,813 | -0.43(-2.98%) |
Sep 05, 2023 | 14.96 | 15.07 | 14.29 | 14.44 | 12,687,113 | -0.08(-0.54%) |