Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.81 | 11.95 | 11.66 | 11.72 | 2,804,626 | -0.08(-0.65%) |
Nov 29, 2023 | 11.72 | 12.30 | 11.68 | 11.80 | 3,366,712 | +0.24(+2.08%) |
Nov 28, 2023 | 10.83 | 11.57 | 10.64 | 11.56 | 2,091,354 | +0.67(+6.17%) |
Nov 27, 2023 | 10.80 | 10.95 | 10.63 | 10.89 | 1,440,911 | +0.00(+0.00%) |
Nov 24, 2023 | 10.90 | 11.00 | 10.76 | 10.89 | 559,356 | -0.05(-0.44%) |
Nov 22, 2023 | 11.04 | 11.12 | 10.86 | 10.93 | 1,098,340 | +0.07(+0.62%) |
Nov 21, 2023 | 11.15 | 11.24 | 10.81 | 10.87 | 1,275,320 | -0.48(-4.23%) |
Nov 20, 2023 | 11.33 | 11.35 | 11.12 | 11.35 | 1,347,288 | +0.02(+0.17%) |
Nov 17, 2023 | 11.37 | 11.47 | 11.17 | 11.33 | 1,433,377 | +0.11(+0.94%) |
Nov 16, 2023 | 11.76 | 11.78 | 11.16 | 11.22 | 1,600,663 | -0.57(-4.80%) |
Nov 15, 2023 | 11.53 | 12.10 | 11.53 | 11.79 | 1,765,127 | +0.12(+1.07%) |
Nov 14, 2023 | 11.04 | 11.89 | 11.03 | 11.66 | 2,490,913 | +1.27(+12.18%) |
Nov 13, 2023 | 10.65 | 10.68 | 10.32 | 10.40 | 2,255,315 | -0.44(-4.07%) |
Nov 10, 2023 | 10.89 | 10.94 | 10.66 | 10.84 | 1,485,702 | +0.05(+0.44%) |
Nov 09, 2023 | 11.61 | 11.64 | 10.72 | 10.79 | 2,228,008 | -0.72(-6.25%) |
Nov 08, 2023 | 11.64 | 11.68 | 11.31 | 11.51 | 1,448,649 | -0.07(-0.58%) |
Nov 07, 2023 | 12.05 | 12.10 | 11.56 | 11.58 | 1,698,480 | -0.53(-4.36%) |
Nov 06, 2023 | 12.30 | 12.30 | 12.00 | 12.10 | 1,261,600 | -0.26(-2.09%) |
Nov 03, 2023 | 12.17 | 12.58 | 12.14 | 12.36 | 2,057,965 | +0.60(+5.14%) |
Nov 02, 2023 | 11.38 | 11.78 | 11.19 | 11.76 | 2,339,171 | +0.77(+6.98%) |
Nov 01, 2023 | 10.82 | 11.36 | 10.78 | 10.99 | 3,362,053 | +0.24(+2.23%) |
Oct 31, 2023 | 10.96 | 11.04 | 10.64 | 10.75 | 2,822,787 | -0.05(-0.44%) |
Oct 30, 2023 | 10.89 | 11.09 | 10.52 | 10.80 | 3,669,105 | +0.12(+1.17%) |
Oct 27, 2023 | 10.95 | 10.95 | 10.60 | 10.67 | 1,900,496 | -0.13(-1.24%) |
Oct 26, 2023 | 10.61 | 10.83 | 10.44 | 10.81 | 1,901,454 | +0.25(+2.36%) |
Oct 25, 2023 | 10.80 | 10.93 | 10.51 | 10.56 | 2,037,472 | -0.40(-3.67%) |
Oct 24, 2023 | 10.87 | 11.01 | 10.79 | 10.96 | 1,802,182 | +0.27(+2.51%) |
Oct 23, 2023 | 10.81 | 10.92 | 10.66 | 10.69 | 2,438,180 | -0.23(-2.11%) |
Oct 20, 2023 | 11.04 | 11.20 | 10.90 | 10.92 | 1,812,369 | -0.09(-0.78%) |
Oct 19, 2023 | 11.39 | 11.60 | 10.97 | 11.01 | 2,193,080 | -0.56(-4.81%) |
Oct 18, 2023 | 11.80 | 11.87 | 11.53 | 11.57 | 1,353,236 | -0.43(-3.60%) |
Oct 17, 2023 | 11.65 | 12.16 | 11.65 | 12.00 | 2,197,994 | +0.16(+1.38%) |
Oct 16, 2023 | 11.54 | 11.95 | 11.42 | 11.83 | 2,055,990 | +0.45(+3.96%) |
Oct 13, 2023 | 11.61 | 11.76 | 11.22 | 11.38 | 1,990,193 | -0.12(-1.08%) |
Oct 12, 2023 | 11.92 | 11.92 | 11.44 | 11.51 | 2,150,360 | -0.48(-4.00%) |
Oct 11, 2023 | 11.76 | 12.02 | 11.73 | 11.99 | 1,992,720 | +0.35(+2.97%) |
Oct 10, 2023 | 11.54 | 11.79 | 11.50 | 11.64 | 2,579,768 | +0.12(+1.08%) |
Oct 09, 2023 | 11.12 | 11.61 | 11.03 | 11.52 | 1,937,463 | +0.10(+0.84%) |
Oct 06, 2023 | 11.57 | 11.66 | 10.85 | 11.42 | 2,941,224 | -0.27(-2.30%) |
Oct 05, 2023 | 11.49 | 11.69 | 11.38 | 11.69 | 2,510,455 | +0.18(+1.58%) |
Oct 04, 2023 | 11.33 | 11.55 | 11.21 | 11.51 | 2,855,024 | +0.28(+2.48%) |
Oct 03, 2023 | 11.66 | 11.74 | 11.12 | 11.23 | 3,735,555 | -0.61(-5.18%) |
Oct 02, 2023 | 12.21 | 12.30 | 11.75 | 11.84 | 2,423,509 | -0.39(-3.21%) |
Sep 29, 2023 | 12.36 | 12.41 | 12.14 | 12.24 | 2,289,512 | +0.13(+1.11%) |
Sep 28, 2023 | 11.81 | 12.21 | 11.74 | 12.10 | 2,557,542 | +0.35(+2.94%) |
Sep 27, 2023 | 11.95 | 12.11 | 11.53 | 11.76 | 2,312,839 | -0.02(-0.16%) |
Sep 26, 2023 | 11.85 | 12.11 | 11.71 | 11.78 | 2,615,313 | -0.27(-2.27%) |
Sep 25, 2023 | 11.81 | 12.07 | 11.94 | 12.05 | 3,816,289 | +0.13(+1.11%) |
Sep 22, 2023 | 11.93 | 12.09 | 11.56 | 11.92 | 3,157,578 | +0.05(+0.40%) |
Sep 21, 2023 | 12.60 | 12.78 | 11.85 | 11.87 | 4,369,766 | -0.90(-7.03%) |
Sep 20, 2023 | 12.92 | 13.25 | 12.65 | 12.77 | 2,579,960 | +0.02(+0.15%) |
Sep 19, 2023 | 12.68 | 12.92 | 12.63 | 12.75 | 2,367,927 | +0.09(+0.75%) |
Sep 18, 2023 | 12.75 | 12.92 | 12.35 | 12.66 | 2,361,655 | -0.09(-0.74%) |
Sep 15, 2023 | 12.49 | 12.77 | 12.32 | 12.75 | 6,920,387 | +0.12(+0.97%) |
Sep 14, 2023 | 12.46 | 12.69 | 12.40 | 12.63 | 2,091,076 | +0.41(+3.32%) |
Sep 13, 2023 | 12.68 | 12.70 | 11.97 | 12.22 | 2,718,090 | -0.45(-3.58%) |
Sep 12, 2023 | 12.71 | 12.88 | 12.57 | 12.67 | 1,561,395 | -0.12(-0.96%) |
Sep 11, 2023 | 13.08 | 13.17 | 12.73 | 12.80 | 1,694,614 | -0.18(-1.38%) |
Sep 08, 2023 | 13.04 | 13.11 | 12.78 | 12.98 | 1,697,209 | -0.11(-0.87%) |
Sep 07, 2023 | 12.97 | 13.15 | 12.85 | 13.09 | 1,153,337 | +0.02(+0.14%) |
Sep 06, 2023 | 13.07 | 13.15 | 12.76 | 13.07 | 1,379,102 | +0.04(+0.29%) |
Sep 05, 2023 | 12.88 | 13.21 | 12.88 | 13.03 | 1,789,745 | -0.22(-1.64%) |