Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.43 | 13.50 | 13.26 | 13.42 | 583,816 | +0.03(+0.22%) |
Nov 29, 2023 | 13.12 | 13.51 | 12.95 | 13.39 | 765,791 | +0.27(+2.03%) |
Nov 28, 2023 | 13.54 | 13.54 | 13.12 | 13.13 | 809,212 | -0.41(-3.03%) |
Nov 27, 2023 | 13.65 | 13.79 | 13.49 | 13.54 | 679,267 | -0.01(-0.07%) |
Nov 24, 2023 | 13.46 | 13.80 | 13.44 | 13.55 | 717,201 | +0.37(+2.81%) |
Nov 22, 2023 | 12.92 | 13.21 | 12.89 | 13.18 | 625,847 | +0.13(+0.97%) |
Nov 21, 2023 | 12.86 | 13.05 | 12.73 | 13.05 | 550,709 | +0.11(+0.83%) |
Nov 20, 2023 | 12.96 | 13.10 | 12.88 | 12.94 | 614,515 | +0.05(+0.38%) |
Nov 17, 2023 | 12.68 | 12.96 | 12.68 | 12.89 | 535,740 | +0.33(+2.64%) |
Nov 16, 2023 | 12.79 | 12.87 | 12.54 | 12.56 | 482,882 | -0.31(-2.42%) |
Nov 15, 2023 | 13.02 | 13.26 | 12.86 | 12.87 | 527,678 | -0.17(-1.27%) |
Nov 14, 2023 | 12.90 | 13.11 | 12.65 | 13.04 | 567,239 | +0.32(+2.53%) |
Nov 13, 2023 | 12.83 | 12.88 | 12.72 | 12.72 | 355,908 | -0.12(-0.91%) |
Nov 10, 2023 | 12.78 | 12.91 | 12.65 | 12.83 | 436,963 | +0.03(+0.23%) |
Nov 09, 2023 | 12.95 | 13.13 | 12.80 | 12.81 | 518,938 | +0.02(+0.15%) |
Nov 08, 2023 | 12.64 | 12.88 | 12.38 | 12.79 | 663,090 | +0.05(+0.38%) |
Nov 07, 2023 | 13.26 | 13.30 | 12.64 | 12.74 | 1,229,911 | -0.55(-4.11%) |
Nov 06, 2023 | 13.44 | 13.67 | 13.24 | 13.28 | 779,233 | -0.04(-0.29%) |
Nov 03, 2023 | 13.24 | 13.42 | 13.09 | 13.32 | 521,082 | -0.01(-0.07%) |
Nov 02, 2023 | 13.24 | 13.51 | 13.10 | 13.33 | 630,126 | +0.15(+1.11%) |
Nov 01, 2023 | 12.97 | 13.31 | 12.73 | 13.19 | 848,996 | +0.22(+1.73%) |
Oct 31, 2023 | 12.77 | 13.10 | 12.73 | 12.96 | 1,089,903 | +0.03(+0.23%) |
Oct 30, 2023 | 13.70 | 14.00 | 12.47 | 12.93 | 2,636,547 | -0.71(-5.22%) |
Oct 27, 2023 | 13.43 | 13.65 | 13.30 | 13.64 | 432,852 | +0.32(+2.42%) |
Oct 26, 2023 | 13.34 | 13.49 | 13.12 | 13.32 | 408,978 | -0.03(-0.22%) |
Oct 25, 2023 | 13.32 | 13.69 | 13.21 | 13.35 | 760,434 | +0.08(+0.59%) |
Oct 24, 2023 | 12.93 | 13.50 | 12.87 | 13.27 | 562,433 | +0.52(+4.05%) |
Oct 23, 2023 | 12.67 | 12.91 | 12.55 | 12.76 | 368,059 | -0.05(-0.38%) |
Oct 20, 2023 | 12.83 | 12.91 | 12.64 | 12.81 | 618,744 | +0.01(+0.08%) |
Oct 19, 2023 | 13.05 | 13.16 | 12.80 | 12.80 | 515,562 | -0.40(-3.03%) |
Oct 18, 2023 | 13.21 | 13.38 | 13.06 | 13.20 | 430,542 | -0.04(-0.29%) |
Oct 17, 2023 | 13.44 | 13.65 | 13.20 | 13.23 | 695,120 | +0.00(+0.00%) |
Oct 16, 2023 | 13.13 | 13.35 | 12.94 | 13.23 | 698,790 | +0.41(+3.19%) |
Oct 13, 2023 | 12.82 | 13.09 | 12.81 | 12.82 | 477,485 | +0.12(+0.92%) |
Oct 12, 2023 | 12.68 | 12.83 | 12.55 | 12.71 | 504,308 | +0.10(+0.77%) |
Oct 11, 2023 | 12.56 | 12.81 | 12.34 | 12.61 | 541,576 | -0.01(-0.08%) |
Oct 10, 2023 | 12.46 | 12.81 | 12.46 | 12.62 | 423,550 | +0.19(+1.49%) |
Oct 09, 2023 | 12.47 | 12.70 | 12.29 | 12.43 | 406,643 | +0.19(+1.51%) |
Oct 06, 2023 | 12.17 | 12.38 | 12.02 | 12.25 | 342,927 | +0.06(+0.48%) |
Oct 05, 2023 | 11.54 | 12.20 | 11.54 | 12.19 | 478,732 | +0.63(+5.49%) |
Oct 04, 2023 | 11.90 | 11.90 | 11.49 | 11.56 | 485,579 | -0.48(-3.97%) |
Oct 03, 2023 | 12.29 | 12.37 | 11.76 | 12.03 | 603,796 | -0.32(-2.60%) |
Oct 02, 2023 | 12.71 | 12.95 | 12.29 | 12.36 | 469,399 | -0.33(-2.61%) |
Sep 29, 2023 | 12.69 | 12.74 | 12.41 | 12.69 | 430,361 | +0.05(+0.39%) |
Sep 28, 2023 | 12.57 | 12.70 | 12.14 | 12.64 | 467,507 | -0.03(-0.23%) |
Sep 27, 2023 | 12.70 | 12.84 | 12.60 | 12.67 | 615,419 | +0.14(+1.09%) |
Sep 26, 2023 | 12.50 | 12.90 | 12.50 | 12.53 | 520,785 | -0.02(-0.16%) |
Sep 25, 2023 | 12.38 | 12.62 | 12.52 | 12.55 | 453,813 | +0.10(+0.78%) |
Sep 22, 2023 | 12.17 | 12.59 | 12.17 | 12.45 | 521,383 | +0.32(+2.65%) |
Sep 21, 2023 | 12.13 | 12.25 | 11.82 | 12.13 | 734,873 | +0.00(+0.00%) |
Sep 20, 2023 | 12.27 | 12.56 | 12.12 | 12.13 | 531,324 | -0.13(-1.03%) |
Sep 19, 2023 | 12.24 | 12.39 | 12.20 | 12.26 | 358,593 | +0.10(+0.80%) |
Sep 18, 2023 | 12.17 | 12.35 | 12.08 | 12.16 | 541,259 | -0.04(-0.32%) |
Sep 15, 2023 | 12.32 | 12.42 | 12.17 | 12.20 | 433,220 | -0.14(-1.11%) |
Sep 14, 2023 | 12.15 | 12.68 | 12.02 | 12.34 | 437,336 | +0.34(+2.85%) |
Sep 13, 2023 | 12.33 | 12.46 | 11.98 | 12.00 | 439,622 | -0.31(-2.53%) |
Sep 12, 2023 | 12.37 | 12.60 | 12.28 | 12.31 | 468,706 | +0.08(+0.64%) |
Sep 11, 2023 | 12.54 | 12.70 | 12.08 | 12.23 | 815,954 | -0.22(-1.80%) |
Sep 08, 2023 | 12.04 | 12.52 | 12.04 | 12.45 | 506,042 | +0.46(+3.82%) |
Sep 07, 2023 | 12.03 | 12.15 | 11.88 | 12.00 | 468,182 | -0.08(-0.65%) |
Sep 06, 2023 | 12.19 | 12.59 | 12.01 | 12.07 | 434,551 | -0.02(-0.16%) |
Sep 05, 2023 | 12.26 | 12.27 | 11.77 | 12.09 | 798,568 | -0.24(-1.98%) |