Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.20 | 13.25 | 13.02 | 13.11 | 212,045 | -0.01(-0.07%) |
Nov 29, 2023 | 13.25 | 13.30 | 12.94 | 13.12 | 256,378 | -0.08(-0.58%) |
Nov 28, 2023 | 13.38 | 13.38 | 13.16 | 13.19 | 116,499 | -0.16(-1.23%) |
Nov 27, 2023 | 13.49 | 13.54 | 13.34 | 13.36 | 155,734 | -0.15(-1.14%) |
Nov 24, 2023 | 13.49 | 13.61 | 13.40 | 13.51 | 61,582 | +0.01(+0.07%) |
Nov 22, 2023 | 13.63 | 13.67 | 13.47 | 13.50 | 130,074 | -0.03(-0.21%) |
Nov 21, 2023 | 13.78 | 13.82 | 13.52 | 13.53 | 312,743 | -0.25(-1.82%) |
Nov 20, 2023 | 13.60 | 13.81 | 13.57 | 13.78 | 117,346 | +0.12(+0.85%) |
Nov 17, 2023 | 13.59 | 13.82 | 13.59 | 13.66 | 132,950 | +0.00(+0.00%) |
Nov 16, 2023 | 13.68 | 13.74 | 13.34 | 13.66 | 93,981 | -0.08(-0.56%) |
Nov 15, 2023 | 13.87 | 13.96 | 13.65 | 13.74 | 124,384 | -0.06(-0.42%) |
Nov 14, 2023 | 13.39 | 13.80 | 13.28 | 13.80 | 172,644 | +0.69(+5.24%) |
Nov 13, 2023 | 12.99 | 13.18 | 12.87 | 13.11 | 97,828 | +0.04(+0.29%) |
Nov 10, 2023 | 13.06 | 13.20 | 12.75 | 13.07 | 144,111 | +0.10(+0.74%) |
Nov 09, 2023 | 13.11 | 13.11 | 12.91 | 12.98 | 252,271 | -0.03(-0.22%) |
Nov 08, 2023 | 13.15 | 13.15 | 12.91 | 13.01 | 105,722 | -0.11(-0.87%) |
Nov 07, 2023 | 13.31 | 13.31 | 13.08 | 13.12 | 114,923 | -0.22(-1.65%) |
Nov 06, 2023 | 13.29 | 13.34 | 13.12 | 13.34 | 136,549 | +0.05(+0.36%) |
Nov 03, 2023 | 13.23 | 13.39 | 13.01 | 13.29 | 141,966 | +0.20(+1.53%) |
Nov 02, 2023 | 13.03 | 13.14 | 12.93 | 13.09 | 129,455 | +0.16(+1.26%) |
Nov 01, 2023 | 12.82 | 12.95 | 12.68 | 12.93 | 144,479 | +0.08(+0.59%) |
Oct 31, 2023 | 12.69 | 12.85 | 12.66 | 12.85 | 120,936 | +0.19(+1.51%) |
Oct 30, 2023 | 12.81 | 12.90 | 12.63 | 12.66 | 123,348 | -0.02(-0.15%) |
Oct 27, 2023 | 12.84 | 12.84 | 12.63 | 12.68 | 95,060 | -0.21(-1.63%) |
Oct 26, 2023 | 12.63 | 13.04 | 12.63 | 12.89 | 130,629 | +0.24(+1.89%) |
Oct 25, 2023 | 12.65 | 12.77 | 12.48 | 12.65 | 134,711 | -0.06(-0.45%) |
Oct 24, 2023 | 12.94 | 12.95 | 12.50 | 12.71 | 235,941 | -0.17(-1.33%) |
Oct 23, 2023 | 13.18 | 13.20 | 12.86 | 12.88 | 250,470 | -0.34(-2.60%) |
Oct 20, 2023 | 13.49 | 13.50 | 13.19 | 13.23 | 243,716 | -0.19(-1.42%) |
Oct 19, 2023 | 13.55 | 13.55 | 13.27 | 13.42 | 275,391 | -0.12(-0.92%) |
Oct 18, 2023 | 13.66 | 13.66 | 13.46 | 13.54 | 151,232 | -0.21(-1.53%) |
Oct 17, 2023 | 13.48 | 13.85 | 13.47 | 13.75 | 267,562 | +0.25(+1.84%) |
Oct 16, 2023 | 13.36 | 13.55 | 13.37 | 13.50 | 206,090 | +0.24(+1.80%) |
Oct 13, 2023 | 13.39 | 13.52 | 13.24 | 13.26 | 229,856 | -0.19(-1.42%) |
Oct 12, 2023 | 13.36 | 13.48 | 13.25 | 13.46 | 231,167 | -0.01(-0.07%) |
Oct 11, 2023 | 13.42 | 13.53 | 13.25 | 13.47 | 216,136 | +0.04(+0.28%) |
Oct 10, 2023 | 13.47 | 13.61 | 13.35 | 13.43 | 259,758 | -0.08(-0.57%) |
Oct 09, 2023 | 13.31 | 13.57 | 13.31 | 13.50 | 262,568 | +0.07(+0.53%) |
Oct 06, 2023 | 12.84 | 13.56 | 12.78 | 13.43 | 329,706 | +0.52(+4.03%) |
Oct 05, 2023 | 13.06 | 13.15 | 12.41 | 12.91 | 449,813 | -0.91(-6.56%) |
Oct 04, 2023 | 13.89 | 14.05 | 13.76 | 13.82 | 430,828 | -0.08(-0.55%) |
Oct 03, 2023 | 14.10 | 14.10 | 13.88 | 13.89 | 150,988 | -0.21(-1.49%) |
Oct 02, 2023 | 14.25 | 14.29 | 13.96 | 14.10 | 175,036 | -0.12(-0.87%) |
Sep 29, 2023 | 14.40 | 14.47 | 14.19 | 14.23 | 155,904 | -0.13(-0.93%) |
Sep 28, 2023 | 14.41 | 14.73 | 14.32 | 14.36 | 217,813 | -0.03(-0.20%) |
Sep 27, 2023 | 14.24 | 14.44 | 14.24 | 14.39 | 101,447 | +0.25(+1.75%) |
Sep 26, 2023 | 14.44 | 14.49 | 14.13 | 14.14 | 138,756 | -0.32(-2.24%) |
Sep 25, 2023 | 14.36 | 14.49 | 14.42 | 14.47 | 73,812 | +0.09(+0.60%) |
Sep 22, 2023 | 14.59 | 14.72 | 14.36 | 14.38 | 101,845 | -0.21(-1.44%) |
Sep 21, 2023 | 14.23 | 14.65 | 14.22 | 14.59 | 165,784 | +0.30(+2.07%) |
Sep 20, 2023 | 14.34 | 14.53 | 14.29 | 14.30 | 82,594 | -0.03(-0.20%) |
Sep 19, 2023 | 14.39 | 14.50 | 14.31 | 14.32 | 129,252 | -0.11(-0.79%) |
Sep 18, 2023 | 14.45 | 14.62 | 14.31 | 14.44 | 131,195 | +0.04(+0.26%) |
Sep 15, 2023 | 14.54 | 14.56 | 14.32 | 14.40 | 488,177 | -0.10(-0.66%) |
Sep 14, 2023 | 14.10 | 14.51 | 14.10 | 14.50 | 103,312 | +0.46(+3.26%) |
Sep 13, 2023 | 14.08 | 14.13 | 13.99 | 14.04 | 115,475 | -0.04(-0.27%) |
Sep 12, 2023 | 14.12 | 14.39 | 13.99 | 14.08 | 148,126 | -0.02(-0.14%) |
Sep 11, 2023 | 14.13 | 14.20 | 14.02 | 14.10 | 101,476 | +0.06(+0.41%) |
Sep 08, 2023 | 14.28 | 14.38 | 13.97 | 14.04 | 128,505 | -0.26(-1.80%) |
Sep 07, 2023 | 14.58 | 14.71 | 14.25 | 14.30 | 262,085 | -0.37(-2.54%) |
Sep 06, 2023 | 14.69 | 14.77 | 14.58 | 14.67 | 178,194 | +0.09(+0.59%) |
Sep 05, 2023 | 14.86 | 14.86 | 14.31 | 14.58 | 156,659 | -0.37(-2.49%) |