Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.97 | 13.78 | 12.97 | 13.19 | 243,121 | +0.35(+2.73%) |
Nov 29, 2023 | 13.13 | 13.46 | 12.80 | 12.84 | 148,493 | -0.16(-1.23%) |
Nov 28, 2023 | 12.81 | 13.07 | 12.41 | 13.00 | 145,548 | +0.22(+1.72%) |
Nov 27, 2023 | 12.93 | 13.04 | 12.17 | 12.78 | 309,331 | -0.17(-1.31%) |
Nov 24, 2023 | 12.61 | 13.22 | 12.61 | 12.95 | 142,903 | +0.42(+3.35%) |
Nov 22, 2023 | 12.80 | 12.99 | 12.30 | 12.53 | 639,760 | -0.14(-1.10%) |
Nov 21, 2023 | 12.29 | 12.86 | 12.25 | 12.67 | 225,553 | +0.24(+1.93%) |
Nov 20, 2023 | 12.60 | 13.21 | 12.20 | 12.43 | 407,134 | -0.03(-0.24%) |
Nov 17, 2023 | 12.20 | 12.70 | 12.05 | 12.46 | 291,451 | +0.47(+3.92%) |
Nov 16, 2023 | 11.58 | 12.03 | 11.57 | 11.99 | 256,863 | +0.41(+3.54%) |
Nov 15, 2023 | 11.55 | 11.74 | 10.92 | 11.58 | 370,557 | -0.10(-0.86%) |
Nov 14, 2023 | 12.17 | 12.17 | 11.17 | 11.68 | 325,908 | -0.08(-0.68%) |
Nov 13, 2023 | 11.48 | 11.80 | 11.31 | 11.76 | 290,449 | +0.30(+2.62%) |
Nov 10, 2023 | 11.41 | 11.59 | 11.20 | 11.46 | 210,418 | -0.01(-0.09%) |
Nov 09, 2023 | 11.75 | 11.76 | 11.36 | 11.47 | 345,020 | -0.10(-0.86%) |
Nov 08, 2023 | 11.75 | 12.12 | 11.39 | 11.57 | 643,994 | -0.06(-0.52%) |
Nov 07, 2023 | 11.35 | 11.88 | 11.25 | 11.63 | 216,709 | +0.22(+1.93%) |
Nov 06, 2023 | 11.60 | 11.64 | 11.33 | 11.41 | 124,871 | -0.16(-1.38%) |
Nov 03, 2023 | 11.68 | 12.00 | 11.52 | 11.57 | 219,438 | +0.10(+0.87%) |
Nov 02, 2023 | 11.36 | 11.61 | 11.06 | 11.47 | 119,758 | +0.11(+0.97%) |
Nov 01, 2023 | 11.14 | 11.38 | 10.90 | 11.36 | 105,164 | +0.15(+1.34%) |
Oct 31, 2023 | 10.85 | 11.38 | 10.85 | 11.21 | 173,632 | +0.34(+3.13%) |
Oct 30, 2023 | 11.18 | 11.21 | 10.63 | 10.87 | 133,434 | -0.19(-1.72%) |
Oct 27, 2023 | 11.13 | 11.27 | 10.94 | 11.06 | 140,559 | -0.12(-1.07%) |
Oct 26, 2023 | 11.29 | 11.50 | 11.00 | 11.18 | 205,924 | -0.13(-1.15%) |
Oct 25, 2023 | 11.50 | 11.50 | 11.16 | 11.31 | 145,362 | -0.24(-2.08%) |
Oct 24, 2023 | 11.25 | 11.87 | 11.25 | 11.55 | 251,499 | +0.33(+2.94%) |
Oct 23, 2023 | 11.80 | 11.94 | 11.20 | 11.22 | 224,903 | -0.67(-5.63%) |
Oct 20, 2023 | 11.47 | 12.06 | 11.40 | 11.89 | 538,699 | +0.56(+4.94%) |
Oct 19, 2023 | 11.71 | 11.76 | 11.22 | 11.33 | 317,128 | -0.34(-2.91%) |
Oct 18, 2023 | 11.90 | 12.16 | 11.51 | 11.67 | 242,871 | -0.40(-3.31%) |
Oct 17, 2023 | 13.12 | 13.90 | 11.83 | 12.07 | 772,807 | -1.00(-7.65%) |
Oct 16, 2023 | 13.01 | 13.34 | 12.86 | 13.07 | 237,796 | -0.03(-0.23%) |
Oct 13, 2023 | 13.02 | 13.22 | 12.82 | 13.10 | 148,432 | +0.02(+0.15%) |
Oct 12, 2023 | 13.29 | 13.30 | 12.74 | 13.08 | 176,305 | -0.39(-2.90%) |
Oct 11, 2023 | 13.73 | 13.78 | 13.22 | 13.47 | 136,213 | -0.28(-2.04%) |
Oct 10, 2023 | 13.25 | 13.94 | 13.23 | 13.75 | 190,121 | +0.37(+2.77%) |
Oct 09, 2023 | 13.64 | 13.64 | 12.93 | 13.38 | 130,792 | -0.32(-2.34%) |
Oct 06, 2023 | 13.55 | 14.05 | 13.49 | 13.70 | 238,926 | +0.15(+1.11%) |
Oct 05, 2023 | 13.29 | 13.98 | 13.29 | 13.55 | 216,016 | +0.17(+1.27%) |
Oct 04, 2023 | 14.20 | 14.20 | 13.28 | 13.38 | 330,575 | -0.49(-3.53%) |
Oct 03, 2023 | 13.94 | 14.52 | 13.58 | 13.87 | 295,896 | +0.18(+1.31%) |
Oct 02, 2023 | 14.00 | 14.25 | 13.64 | 13.69 | 267,468 | -0.32(-2.28%) |
Sep 29, 2023 | 14.30 | 14.73 | 13.94 | 14.01 | 200,051 | -0.28(-1.96%) |
Sep 28, 2023 | 15.04 | 15.07 | 13.99 | 14.29 | 449,621 | -0.80(-5.30%) |
Sep 27, 2023 | 15.46 | 15.55 | 14.59 | 15.09 | 190,506 | -0.35(-2.27%) |
Sep 26, 2023 | 15.80 | 16.53 | 15.31 | 15.44 | 272,317 | -0.37(-2.34%) |
Sep 25, 2023 | 15.66 | 15.88 | 15.75 | 15.81 | 96,379 | +0.12(+0.76%) |
Sep 22, 2023 | 15.81 | 16.05 | 15.44 | 15.69 | 111,042 | -0.11(-0.70%) |
Sep 21, 2023 | 15.67 | 16.16 | 15.45 | 15.80 | 120,806 | +0.01(+0.06%) |
Sep 20, 2023 | 16.25 | 16.25 | 15.77 | 15.79 | 79,737 | -0.50(-3.07%) |
Sep 19, 2023 | 16.28 | 16.49 | 15.79 | 16.29 | 87,047 | -0.09(-0.55%) |
Sep 18, 2023 | 15.93 | 16.49 | 15.50 | 16.38 | 127,490 | +0.47(+2.95%) |
Sep 15, 2023 | 15.78 | 16.16 | 15.51 | 15.91 | 303,167 | +0.13(+0.82%) |
Sep 14, 2023 | 15.67 | 16.38 | 15.66 | 15.78 | 201,254 | +0.12(+0.77%) |
Sep 13, 2023 | 16.21 | 16.47 | 15.38 | 15.66 | 251,514 | -0.49(-3.03%) |
Sep 12, 2023 | 16.76 | 16.89 | 16.06 | 16.15 | 172,046 | -0.53(-3.18%) |
Sep 11, 2023 | 16.66 | 17.10 | 16.30 | 16.68 | 198,005 | +0.11(+0.66%) |
Sep 08, 2023 | 16.98 | 17.11 | 16.38 | 16.57 | 128,776 | -0.28(-1.66%) |
Sep 07, 2023 | 17.88 | 17.88 | 16.82 | 16.85 | 169,910 | -1.09(-6.08%) |
Sep 06, 2023 | 17.89 | 18.10 | 17.17 | 17.94 | 184,332 | +0.00(+0.00%) |
Sep 05, 2023 | 18.14 | 18.45 | 17.77 | 17.94 | 162,758 | -0.20(-1.10%) |