Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.92 | 16.23 | 15.76 | 15.98 | 661,654 | -0.03(-0.19%) |
Nov 29, 2023 | 15.97 | 16.14 | 15.86 | 16.01 | 543,964 | +0.31(+1.97%) |
Nov 28, 2023 | 15.91 | 15.96 | 15.58 | 15.70 | 835,252 | -0.29(-1.81%) |
Nov 27, 2023 | 16.00 | 16.11 | 15.86 | 15.99 | 488,949 | -0.16(-0.99%) |
Nov 24, 2023 | 15.71 | 16.18 | 15.71 | 16.15 | 223,899 | +0.39(+2.47%) |
Nov 22, 2023 | 15.78 | 16.03 | 15.64 | 15.76 | 452,211 | +0.26(+1.68%) |
Nov 21, 2023 | 15.61 | 15.82 | 15.47 | 15.50 | 370,994 | -0.19(-1.21%) |
Nov 20, 2023 | 15.78 | 15.84 | 15.61 | 15.69 | 439,668 | -0.12(-0.76%) |
Nov 17, 2023 | 15.40 | 15.85 | 15.32 | 15.81 | 651,399 | +0.54(+3.54%) |
Nov 16, 2023 | 15.57 | 15.80 | 15.21 | 15.27 | 368,894 | -0.28(-1.80%) |
Nov 15, 2023 | 15.78 | 15.94 | 15.43 | 15.55 | 714,511 | -0.30(-1.89%) |
Nov 14, 2023 | 14.87 | 15.86 | 14.86 | 15.85 | 959,803 | +1.69(+11.94%) |
Nov 13, 2023 | 14.36 | 14.41 | 14.16 | 14.16 | 432,980 | -0.14(-0.98%) |
Nov 10, 2023 | 13.94 | 14.35 | 13.73 | 14.30 | 727,451 | +0.51(+3.70%) |
Nov 09, 2023 | 14.23 | 14.28 | 13.73 | 13.79 | 620,836 | -0.33(-2.34%) |
Nov 08, 2023 | 14.46 | 14.79 | 14.04 | 14.12 | 989,539 | -0.38(-2.62%) |
Nov 07, 2023 | 13.23 | 14.59 | 13.15 | 14.50 | 1,553,681 | +2.18(+17.69%) |
Nov 06, 2023 | 12.58 | 12.72 | 12.29 | 12.32 | 553,548 | -0.34(-2.69%) |
Nov 03, 2023 | 12.30 | 12.80 | 12.28 | 12.66 | 626,653 | +0.58(+4.80%) |
Nov 02, 2023 | 11.89 | 12.27 | 11.89 | 12.08 | 686,209 | +0.52(+4.50%) |
Nov 01, 2023 | 11.32 | 11.63 | 11.15 | 11.56 | 417,717 | +0.23(+2.03%) |
Oct 31, 2023 | 11.33 | 11.51 | 11.23 | 11.33 | 383,958 | +0.05(+0.44%) |
Oct 30, 2023 | 11.38 | 11.42 | 11.15 | 11.28 | 286,634 | +0.07(+0.62%) |
Oct 27, 2023 | 11.22 | 11.30 | 11.07 | 11.21 | 402,925 | -0.01(-0.09%) |
Oct 26, 2023 | 11.22 | 11.41 | 11.03 | 11.22 | 481,827 | +0.18(+1.63%) |
Oct 25, 2023 | 11.33 | 11.44 | 11.02 | 11.04 | 484,929 | -0.46(-4.00%) |
Oct 24, 2023 | 11.72 | 11.85 | 11.45 | 11.50 | 820,257 | -0.10(-0.86%) |
Oct 23, 2023 | 11.50 | 11.86 | 11.50 | 11.60 | 1,206,069 | -0.01(-0.09%) |
Oct 20, 2023 | 11.48 | 11.74 | 11.44 | 11.61 | 911,239 | +0.17(+1.49%) |
Oct 19, 2023 | 11.85 | 11.90 | 11.44 | 11.44 | 699,384 | -0.43(-3.62%) |
Oct 18, 2023 | 11.97 | 12.01 | 11.62 | 11.87 | 788,330 | -0.28(-2.30%) |
Oct 17, 2023 | 11.91 | 12.45 | 11.89 | 12.15 | 772,429 | +0.01(+0.08%) |
Oct 16, 2023 | 12.58 | 12.61 | 12.08 | 12.14 | 816,210 | -0.12(-0.98%) |
Oct 13, 2023 | 12.54 | 12.62 | 12.07 | 12.26 | 701,090 | -0.26(-2.08%) |
Oct 12, 2023 | 13.02 | 13.16 | 12.25 | 12.52 | 1,288,494 | -0.72(-5.44%) |
Oct 11, 2023 | 12.82 | 13.25 | 12.82 | 13.24 | 380,842 | +0.43(+3.36%) |
Oct 10, 2023 | 12.78 | 13.03 | 12.67 | 12.81 | 645,922 | +0.33(+2.64%) |
Oct 09, 2023 | 12.71 | 12.75 | 12.43 | 12.48 | 524,611 | -0.43(-3.33%) |
Oct 06, 2023 | 12.75 | 13.05 | 12.56 | 12.91 | 536,836 | -0.05(-0.39%) |
Oct 05, 2023 | 12.96 | 13.12 | 12.75 | 12.96 | 391,074 | -0.02(-0.15%) |
Oct 04, 2023 | 13.03 | 13.24 | 12.81 | 12.98 | 324,546 | +0.02(+0.15%) |
Oct 03, 2023 | 13.16 | 13.21 | 12.83 | 12.96 | 451,016 | -0.31(-2.34%) |
Oct 02, 2023 | 13.25 | 13.45 | 13.17 | 13.27 | 347,854 | -0.09(-0.67%) |
Sep 29, 2023 | 13.60 | 13.74 | 13.32 | 13.36 | 491,467 | -0.05(-0.37%) |
Sep 28, 2023 | 13.58 | 13.86 | 13.35 | 13.41 | 326,350 | -0.16(-1.18%) |
Sep 27, 2023 | 13.64 | 13.71 | 13.37 | 13.57 | 500,018 | +0.11(+0.82%) |
Sep 26, 2023 | 13.41 | 13.93 | 13.39 | 13.46 | 458,178 | -0.08(-0.59%) |
Sep 25, 2023 | 13.27 | 13.65 | 13.46 | 13.54 | 318,718 | +0.03(+0.22%) |
Sep 22, 2023 | 13.43 | 13.63 | 13.35 | 13.51 | 340,432 | +0.24(+1.81%) |
Sep 21, 2023 | 13.22 | 13.37 | 13.04 | 13.27 | 396,317 | -0.17(-1.26%) |
Sep 20, 2023 | 13.78 | 13.93 | 13.40 | 13.44 | 430,950 | -0.24(-1.75%) |
Sep 19, 2023 | 13.56 | 13.76 | 13.47 | 13.68 | 319,003 | +0.15(+1.11%) |
Sep 18, 2023 | 13.68 | 13.79 | 13.27 | 13.53 | 432,110 | -0.12(-0.88%) |
Sep 15, 2023 | 13.75 | 13.96 | 13.44 | 13.65 | 858,890 | -0.29(-2.08%) |
Sep 14, 2023 | 13.82 | 14.03 | 13.72 | 13.94 | 634,215 | +0.31(+2.27%) |
Sep 13, 2023 | 13.78 | 13.89 | 13.43 | 13.63 | 449,139 | -0.19(-1.37%) |
Sep 12, 2023 | 14.00 | 14.12 | 13.70 | 13.82 | 397,885 | -0.20(-1.43%) |
Sep 11, 2023 | 14.02 | 14.14 | 13.86 | 14.02 | 1,058,534 | +0.18(+1.30%) |
Sep 08, 2023 | 13.75 | 14.05 | 13.68 | 13.84 | 377,525 | +0.02(+0.14%) |
Sep 07, 2023 | 13.70 | 13.85 | 13.40 | 13.82 | 791,274 | +0.07(+0.51%) |
Sep 06, 2023 | 13.74 | 13.93 | 13.58 | 13.75 | 449,540 | +0.04(+0.29%) |
Sep 05, 2023 | 14.94 | 15.01 | 13.69 | 13.71 | 433,799 | -1.48(-9.74%) |