Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.03 | 14.11 | 13.14 | 13.33 | 1,108,387 | -0.70(-4.96%) |
Nov 29, 2023 | 14.19 | 14.55 | 13.94 | 14.03 | 481,439 | +0.02(+0.11%) |
Nov 28, 2023 | 14.14 | 14.27 | 13.57 | 14.01 | 569,534 | -0.02(-0.14%) |
Nov 27, 2023 | 13.91 | 14.34 | 13.80 | 14.03 | 598,822 | +0.04(+0.29%) |
Nov 24, 2023 | 13.55 | 14.31 | 13.53 | 13.99 | 363,281 | +0.53(+3.90%) |
Nov 22, 2023 | 12.81 | 13.63 | 12.75 | 13.46 | 534,288 | +0.81(+6.44%) |
Nov 21, 2023 | 12.81 | 12.93 | 12.22 | 12.65 | 720,389 | +0.01(+0.08%) |
Nov 20, 2023 | 11.55 | 12.73 | 11.46 | 12.64 | 698,738 | +1.14(+9.91%) |
Nov 17, 2023 | 11.54 | 11.79 | 11.43 | 11.50 | 346,383 | +0.11(+0.97%) |
Nov 16, 2023 | 11.25 | 11.47 | 10.91 | 11.39 | 566,223 | +0.06(+0.53%) |
Nov 15, 2023 | 11.05 | 11.60 | 11.05 | 11.33 | 566,271 | +0.32(+2.91%) |
Nov 14, 2023 | 10.90 | 11.30 | 10.50 | 11.01 | 577,968 | +0.26(+2.42%) |
Nov 13, 2023 | 10.73 | 11.13 | 10.47 | 10.75 | 490,006 | +0.04(+0.37%) |
Nov 10, 2023 | 10.60 | 10.81 | 10.38 | 10.71 | 389,482 | +0.05(+0.47%) |
Nov 09, 2023 | 10.12 | 11.01 | 10.06 | 10.66 | 1,152,635 | +0.66(+6.60%) |
Nov 08, 2023 | 9.990 | 10.56 | 9.840 | 10.00 | 921,593 | +0.05(+0.50%) |
Nov 07, 2023 | 11.04 | 11.44 | 9.695 | 9.950 | 1,749,270 | -2.68(-21.22%) |
Nov 06, 2023 | 13.37 | 13.37 | 12.46 | 12.63 | 504,743 | -0.26(-2.02%) |
Nov 03, 2023 | 13.14 | 13.22 | 12.60 | 12.89 | 631,423 | +0.50(+4.04%) |
Nov 02, 2023 | 11.82 | 12.50 | 11.80 | 12.39 | 1,067,436 | +0.68(+5.81%) |
Nov 01, 2023 | 10.92 | 11.82 | 10.84 | 11.71 | 275,640 | +0.79(+7.23%) |
Oct 31, 2023 | 11.10 | 11.10 | 10.80 | 10.92 | 362,457 | +0.03(+0.28%) |
Oct 30, 2023 | 11.07 | 11.07 | 10.73 | 10.89 | 329,071 | -0.13(-1.18%) |
Oct 27, 2023 | 10.89 | 11.08 | 10.66 | 11.02 | 231,482 | +0.27(+2.51%) |
Oct 26, 2023 | 11.22 | 11.41 | 10.65 | 10.75 | 142,752 | -0.41(-3.67%) |
Oct 25, 2023 | 11.36 | 11.36 | 10.90 | 11.16 | 326,573 | -0.32(-2.79%) |
Oct 24, 2023 | 11.22 | 11.51 | 11.11 | 11.48 | 314,197 | +0.24(+2.14%) |
Oct 23, 2023 | 11.17 | 11.43 | 11.00 | 11.24 | 233,913 | +0.07(+0.63%) |
Oct 20, 2023 | 11.16 | 11.25 | 11.00 | 11.17 | 239,999 | +0.04(+0.36%) |
Oct 19, 2023 | 10.98 | 11.26 | 10.77 | 11.13 | 243,551 | +0.11(+1.00%) |
Oct 18, 2023 | 11.04 | 11.20 | 10.81 | 11.02 | 217,269 | -0.05(-0.45%) |
Oct 17, 2023 | 11.04 | 11.49 | 10.99 | 11.07 | 313,384 | -0.12(-1.07%) |
Oct 16, 2023 | 11.17 | 11.36 | 11.05 | 11.19 | 357,876 | +0.04(+0.36%) |
Oct 13, 2023 | 11.11 | 11.30 | 10.84 | 11.15 | 413,739 | +0.11(+1.00%) |
Oct 12, 2023 | 11.87 | 12.02 | 10.85 | 11.04 | 574,019 | -0.76(-6.44%) |
Oct 11, 2023 | 12.60 | 12.60 | 11.54 | 11.80 | 481,587 | -0.83(-6.57%) |
Oct 10, 2023 | 12.35 | 12.89 | 12.28 | 12.63 | 311,349 | +0.34(+2.77%) |
Oct 09, 2023 | 13.13 | 13.13 | 12.25 | 12.29 | 275,616 | -1.00(-7.52%) |
Oct 06, 2023 | 13.37 | 13.56 | 13.04 | 13.29 | 187,742 | -0.21(-1.56%) |
Oct 05, 2023 | 13.45 | 13.66 | 13.19 | 13.50 | 227,548 | +0.04(+0.30%) |
Oct 04, 2023 | 13.58 | 13.74 | 13.26 | 13.46 | 290,772 | -0.04(-0.30%) |
Oct 03, 2023 | 13.80 | 13.96 | 13.25 | 13.50 | 448,030 | -0.41(-2.95%) |
Oct 02, 2023 | 14.10 | 14.18 | 13.76 | 13.91 | 359,992 | -0.14(-1.00%) |
Sep 29, 2023 | 14.16 | 14.16 | 13.47 | 14.05 | 1,037,900 | +0.18(+1.30%) |
Sep 28, 2023 | 13.53 | 14.22 | 13.53 | 13.87 | 517,568 | +0.34(+2.51%) |
Sep 27, 2023 | 13.82 | 13.96 | 13.45 | 13.53 | 464,293 | +0.00(+0.00%) |
Sep 26, 2023 | 13.25 | 13.85 | 13.24 | 13.53 | 428,811 | +0.14(+1.05%) |
Sep 25, 2023 | 12.92 | 13.46 | 13.23 | 13.39 | 448,401 | +0.44(+3.40%) |
Sep 22, 2023 | 13.57 | 13.57 | 12.76 | 12.95 | 729,790 | -0.35(-2.63%) |
Sep 21, 2023 | 13.68 | 13.94 | 13.07 | 13.30 | 444,970 | -0.37(-2.71%) |
Sep 20, 2023 | 14.22 | 14.46 | 13.57 | 13.67 | 418,015 | -0.53(-3.73%) |
Sep 19, 2023 | 14.59 | 15.05 | 14.19 | 14.20 | 516,186 | -0.30(-2.07%) |
Sep 18, 2023 | 16.41 | 16.56 | 14.48 | 14.50 | 1,145,911 | -1.92(-11.69%) |
Sep 15, 2023 | 17.58 | 17.78 | 16.31 | 16.42 | 831,314 | -1.11(-6.33%) |
Sep 14, 2023 | 17.65 | 17.74 | 17.38 | 17.53 | 212,667 | -0.07(-0.40%) |
Sep 13, 2023 | 17.96 | 18.09 | 17.47 | 17.60 | 196,000 | -0.45(-2.49%) |
Sep 12, 2023 | 18.08 | 18.32 | 17.95 | 18.05 | 184,234 | -0.11(-0.61%) |
Sep 11, 2023 | 18.37 | 18.57 | 18.07 | 18.16 | 309,963 | -0.12(-0.66%) |
Sep 08, 2023 | 18.44 | 18.48 | 17.95 | 18.28 | 205,710 | -0.12(-0.65%) |
Sep 07, 2023 | 18.76 | 18.76 | 18.26 | 18.40 | 309,505 | -0.38(-2.02%) |
Sep 06, 2023 | 18.43 | 19.03 | 18.43 | 18.78 | 157,516 | +0.46(+2.51%) |
Sep 05, 2023 | 18.99 | 19.11 | 18.10 | 18.32 | 214,088 | -0.78(-4.08%) |