Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.37 | 14.45 | 13.78 | 14.09 | 1,829,434 | -0.17(-1.19%) |
Nov 29, 2023 | 14.41 | 14.50 | 14.16 | 14.26 | 1,570,511 | +0.01(+0.07%) |
Nov 28, 2023 | 14.07 | 14.48 | 13.90 | 14.25 | 2,126,609 | +0.19(+1.35%) |
Nov 27, 2023 | 14.14 | 14.26 | 13.93 | 14.06 | 2,196,467 | -0.19(-1.33%) |
Nov 24, 2023 | 14.06 | 14.49 | 14.06 | 14.25 | 932,768 | +0.04(+0.28%) |
Nov 22, 2023 | 13.88 | 14.33 | 13.79 | 14.21 | 2,145,746 | +0.56(+4.10%) |
Nov 21, 2023 | 14.01 | 14.17 | 13.53 | 13.65 | 2,310,467 | -0.58(-4.08%) |
Nov 20, 2023 | 14.36 | 14.77 | 14.21 | 14.23 | 2,123,009 | -0.09(-0.63%) |
Nov 17, 2023 | 14.22 | 14.39 | 13.88 | 14.32 | 1,912,496 | +0.21(+1.49%) |
Nov 16, 2023 | 14.35 | 14.39 | 13.87 | 14.11 | 1,871,664 | -0.37(-2.56%) |
Nov 15, 2023 | 14.41 | 14.63 | 14.26 | 14.48 | 2,316,361 | +0.06(+0.42%) |
Nov 14, 2023 | 14.23 | 14.60 | 14.04 | 14.42 | 4,192,191 | +0.71(+5.18%) |
Nov 13, 2023 | 13.61 | 13.75 | 13.37 | 13.71 | 2,893,188 | -0.09(-0.65%) |
Nov 10, 2023 | 13.50 | 14.00 | 13.36 | 13.80 | 3,650,848 | +0.46(+3.45%) |
Nov 09, 2023 | 13.36 | 13.62 | 12.97 | 13.34 | 5,332,181 | +0.05(+0.38%) |
Nov 08, 2023 | 14.70 | 15.00 | 12.29 | 13.29 | 11,883,845 | +1.26(+10.52%) |
Nov 07, 2023 | 11.40 | 12.12 | 11.35 | 12.03 | 3,982,129 | +0.70(+6.13%) |
Nov 06, 2023 | 11.30 | 11.56 | 11.08 | 11.33 | 1,683,569 | +0.06(+0.53%) |
Nov 03, 2023 | 11.00 | 11.46 | 11.00 | 11.27 | 1,955,683 | +0.40(+3.68%) |
Nov 02, 2023 | 10.29 | 10.88 | 10.28 | 10.87 | 3,103,868 | +0.89(+8.92%) |
Nov 01, 2023 | 10.26 | 10.31 | 9.560 | 9.980 | 3,179,408 | -0.47(-4.50%) |
Oct 31, 2023 | 10.36 | 10.54 | 10.20 | 10.45 | 1,810,623 | +0.15(+1.46%) |
Oct 30, 2023 | 10.45 | 10.51 | 10.19 | 10.30 | 1,572,990 | -0.01(-0.10%) |
Oct 27, 2023 | 10.36 | 10.41 | 10.18 | 10.31 | 1,047,211 | +0.08(+0.78%) |
Oct 26, 2023 | 10.24 | 10.45 | 10.02 | 10.23 | 890,085 | +0.06(+0.59%) |
Oct 25, 2023 | 10.75 | 10.89 | 10.02 | 10.17 | 2,348,483 | -0.97(-8.71%) |
Oct 24, 2023 | 10.98 | 11.21 | 10.84 | 11.14 | 924,394 | +0.36(+3.34%) |
Oct 23, 2023 | 10.75 | 11.02 | 10.64 | 10.78 | 1,074,529 | -0.14(-1.28%) |
Oct 20, 2023 | 11.12 | 11.18 | 10.86 | 10.92 | 1,112,467 | -0.14(-1.27%) |
Oct 19, 2023 | 11.22 | 11.37 | 11.00 | 11.06 | 911,351 | -0.12(-1.07%) |
Oct 18, 2023 | 11.17 | 11.46 | 11.05 | 11.18 | 1,397,915 | -0.17(-1.50%) |
Oct 17, 2023 | 11.11 | 11.51 | 10.96 | 11.35 | 1,459,370 | +0.14(+1.25%) |
Oct 16, 2023 | 11.18 | 11.33 | 10.94 | 11.21 | 1,187,125 | +0.09(+0.81%) |
Oct 13, 2023 | 11.19 | 11.29 | 10.92 | 11.12 | 1,098,540 | +0.03(+0.27%) |
Oct 12, 2023 | 11.47 | 11.50 | 11.05 | 11.09 | 1,436,942 | -0.37(-3.23%) |
Oct 11, 2023 | 11.63 | 11.72 | 11.32 | 11.46 | 1,023,649 | -0.05(-0.43%) |
Oct 10, 2023 | 11.25 | 11.63 | 11.25 | 11.51 | 1,439,550 | +0.37(+3.32%) |
Oct 09, 2023 | 10.94 | 11.20 | 10.92 | 11.14 | 1,123,292 | +0.03(+0.27%) |
Oct 06, 2023 | 10.57 | 11.38 | 10.57 | 11.11 | 1,624,521 | +0.36(+3.35%) |
Oct 05, 2023 | 10.81 | 11.00 | 10.61 | 10.75 | 1,475,753 | -0.16(-1.47%) |
Oct 04, 2023 | 11.02 | 11.18 | 10.74 | 10.91 | 1,484,171 | +0.00(+0.00%) |
Oct 03, 2023 | 11.61 | 11.69 | 10.88 | 10.91 | 1,894,547 | -0.69(-5.95%) |
Oct 02, 2023 | 11.33 | 11.75 | 11.21 | 11.60 | 1,833,217 | +0.24(+2.11%) |
Sep 29, 2023 | 11.71 | 11.78 | 11.23 | 11.36 | 2,809,926 | -0.14(-1.22%) |
Sep 28, 2023 | 11.21 | 11.58 | 11.21 | 11.50 | 1,334,759 | +0.22(+1.95%) |
Sep 27, 2023 | 11.43 | 11.53 | 11.16 | 11.28 | 959,959 | +0.01(+0.09%) |
Sep 26, 2023 | 11.28 | 11.47 | 11.13 | 11.27 | 1,400,323 | -0.25(-2.17%) |
Sep 25, 2023 | 11.28 | 11.67 | 11.49 | 11.52 | 1,431,975 | +0.08(+0.70%) |
Sep 22, 2023 | 11.76 | 11.81 | 11.42 | 11.44 | 2,148,263 | -0.19(-1.63%) |
Sep 21, 2023 | 12.22 | 12.26 | 11.62 | 11.63 | 2,402,503 | -0.96(-7.63%) |
Sep 20, 2023 | 12.79 | 13.05 | 12.57 | 12.59 | 1,685,052 | -0.05(-0.40%) |
Sep 19, 2023 | 12.50 | 12.68 | 12.34 | 12.64 | 2,030,868 | +0.08(+0.64%) |
Sep 18, 2023 | 13.03 | 13.10 | 12.46 | 12.56 | 3,692,110 | -0.65(-4.92%) |
Sep 15, 2023 | 13.38 | 13.40 | 12.96 | 13.21 | 1,820,070 | -0.25(-1.86%) |
Sep 14, 2023 | 13.40 | 13.57 | 13.22 | 13.46 | 1,420,504 | +0.08(+0.60%) |
Sep 13, 2023 | 13.61 | 13.73 | 13.34 | 13.38 | 1,161,218 | -0.31(-2.26%) |
Sep 12, 2023 | 14.13 | 14.41 | 13.52 | 13.69 | 2,603,917 | -0.58(-4.06%) |
Sep 11, 2023 | 14.56 | 14.70 | 14.12 | 14.27 | 1,197,070 | -0.04(-0.28%) |
Sep 08, 2023 | 14.55 | 14.62 | 14.20 | 14.31 | 1,121,506 | -0.16(-1.11%) |
Sep 07, 2023 | 14.49 | 14.85 | 14.31 | 14.47 | 1,979,406 | -0.35(-2.36%) |
Sep 06, 2023 | 14.95 | 15.47 | 13.85 | 14.82 | 3,647,372 | -0.08(-0.54%) |
Sep 05, 2023 | 14.86 | 15.04 | 14.72 | 14.90 | 1,746,163 | -0.06(-0.40%) |