Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.93 | 11.03 | 10.86 | 10.88 | 689,355 | -0.45(-4.00%) |
Nov 29, 2023 | 11.33 | 11.47 | 11.31 | 11.33 | 356,333 | -0.06(-0.52%) |
Nov 28, 2023 | 11.28 | 11.49 | 11.26 | 11.39 | 461,572 | +0.10(+0.87%) |
Nov 27, 2023 | 11.43 | 11.47 | 11.24 | 11.29 | 550,761 | +0.17(+1.51%) |
Nov 24, 2023 | 11.21 | 11.31 | 11.12 | 11.13 | 264,116 | +0.01(+0.09%) |
Nov 22, 2023 | 11.31 | 11.31 | 11.04 | 11.12 | 1,084,228 | -0.58(-4.97%) |
Nov 21, 2023 | 11.91 | 11.92 | 11.69 | 11.70 | 299,431 | -0.32(-2.63%) |
Nov 20, 2023 | 11.96 | 12.06 | 11.91 | 12.01 | 314,796 | -0.16(-1.30%) |
Nov 17, 2023 | 12.11 | 12.21 | 11.99 | 12.17 | 308,434 | -0.06(-0.48%) |
Nov 16, 2023 | 12.32 | 12.41 | 12.17 | 12.23 | 189,083 | -0.31(-2.44%) |
Nov 15, 2023 | 12.58 | 12.68 | 12.53 | 12.54 | 235,795 | -0.02(-0.16%) |
Nov 14, 2023 | 12.32 | 12.61 | 12.32 | 12.56 | 374,773 | +0.50(+4.17%) |
Nov 13, 2023 | 12.09 | 12.13 | 12.01 | 12.05 | 212,878 | +0.15(+1.24%) |
Nov 10, 2023 | 11.85 | 11.93 | 11.64 | 11.91 | 394,467 | -0.15(-1.23%) |
Nov 09, 2023 | 12.15 | 12.28 | 12.05 | 12.05 | 176,946 | +0.08(+0.66%) |
Nov 08, 2023 | 12.09 | 12.14 | 11.93 | 11.98 | 318,204 | -0.11(-0.90%) |
Nov 07, 2023 | 12.46 | 12.47 | 12.08 | 12.08 | 310,109 | -0.56(-4.45%) |
Nov 06, 2023 | 12.76 | 12.81 | 12.64 | 12.65 | 226,940 | +0.07(+0.55%) |
Nov 03, 2023 | 12.57 | 12.70 | 12.48 | 12.58 | 335,612 | -0.01(-0.08%) |
Nov 02, 2023 | 12.27 | 12.59 | 12.24 | 12.59 | 288,501 | +0.19(+1.51%) |
Nov 01, 2023 | 12.30 | 12.48 | 12.29 | 12.40 | 284,456 | +0.06(+0.48%) |
Oct 31, 2023 | 12.48 | 12.49 | 12.30 | 12.34 | 274,087 | -0.27(-2.11%) |
Oct 30, 2023 | 12.71 | 12.75 | 12.56 | 12.61 | 192,806 | -0.33(-2.52%) |
Oct 27, 2023 | 13.03 | 13.09 | 12.85 | 12.93 | 299,545 | +0.16(+1.24%) |
Oct 26, 2023 | 12.74 | 12.84 | 12.69 | 12.77 | 295,083 | +0.05(+0.39%) |
Oct 25, 2023 | 12.82 | 12.89 | 12.70 | 12.72 | 243,121 | -0.22(-1.68%) |
Oct 24, 2023 | 12.92 | 13.05 | 12.89 | 12.94 | 225,637 | -0.10(-0.76%) |
Oct 23, 2023 | 13.22 | 13.25 | 13.02 | 13.04 | 274,347 | -0.01(-0.08%) |
Oct 20, 2023 | 13.03 | 13.12 | 12.98 | 13.05 | 199,831 | -0.17(-1.27%) |
Oct 19, 2023 | 13.30 | 13.38 | 13.18 | 13.22 | 274,581 | -0.23(-1.69%) |
Oct 18, 2023 | 13.62 | 13.64 | 13.39 | 13.45 | 282,625 | -0.47(-3.40%) |
Oct 17, 2023 | 13.71 | 13.94 | 13.71 | 13.92 | 235,496 | +0.11(+0.79%) |
Oct 16, 2023 | 13.90 | 13.91 | 13.72 | 13.81 | 261,263 | +0.11(+0.79%) |
Oct 13, 2023 | 13.75 | 13.83 | 13.66 | 13.70 | 289,311 | +0.31(+2.28%) |
Oct 12, 2023 | 13.64 | 13.69 | 13.31 | 13.40 | 260,414 | -0.04(-0.29%) |
Oct 11, 2023 | 13.46 | 13.51 | 13.29 | 13.44 | 279,638 | +0.18(+1.34%) |
Oct 10, 2023 | 13.19 | 13.33 | 13.14 | 13.26 | 371,806 | +0.34(+2.60%) |
Oct 09, 2023 | 12.74 | 12.92 | 12.69 | 12.92 | 375,915 | +0.75(+6.16%) |
Oct 06, 2023 | 11.96 | 12.24 | 11.92 | 12.17 | 280,813 | +0.15(+1.23%) |
Oct 05, 2023 | 12.05 | 12.18 | 11.99 | 12.02 | 331,840 | -0.25(-2.01%) |
Oct 04, 2023 | 12.37 | 12.44 | 12.16 | 12.27 | 389,870 | -0.36(-2.89%) |
Oct 03, 2023 | 12.66 | 12.72 | 12.53 | 12.64 | 442,470 | -0.29(-2.21%) |
Oct 02, 2023 | 13.31 | 13.33 | 12.87 | 12.92 | 540,726 | -0.56(-4.17%) |
Sep 29, 2023 | 13.66 | 13.72 | 13.45 | 13.48 | 554,328 | +0.12(+0.89%) |
Sep 28, 2023 | 13.39 | 13.55 | 13.30 | 13.37 | 618,280 | +0.73(+5.78%) |
Sep 27, 2023 | 12.74 | 12.83 | 12.60 | 12.64 | 430,864 | +0.22(+1.75%) |
Sep 26, 2023 | 12.63 | 12.72 | 12.42 | 12.42 | 345,927 | -0.30(-2.33%) |
Sep 25, 2023 | 12.80 | 12.75 | 12.71 | 12.72 | 288,421 | -0.14(-1.07%) |
Sep 22, 2023 | 13.09 | 13.09 | 12.84 | 12.85 | 266,474 | -0.04(-0.31%) |
Sep 21, 2023 | 12.83 | 12.99 | 12.78 | 12.89 | 195,800 | -0.11(-0.83%) |
Sep 20, 2023 | 13.02 | 13.18 | 12.98 | 13.00 | 356,578 | +0.35(+2.73%) |
Sep 19, 2023 | 12.71 | 12.78 | 12.61 | 12.66 | 257,014 | +0.06(+0.47%) |
Sep 18, 2023 | 12.67 | 12.74 | 12.59 | 12.60 | 182,528 | -0.08(-0.62%) |
Sep 15, 2023 | 12.68 | 12.78 | 12.67 | 12.68 | 260,793 | +0.01(+0.08%) |
Sep 14, 2023 | 12.45 | 12.72 | 12.45 | 12.67 | 422,952 | +0.77(+6.51%) |
Sep 13, 2023 | 12.21 | 12.27 | 11.87 | 11.89 | 424,114 | -0.47(-3.82%) |
Sep 12, 2023 | 12.22 | 12.40 | 12.22 | 12.36 | 229,162 | +0.14(+1.16%) |
Sep 11, 2023 | 12.34 | 12.36 | 12.21 | 12.22 | 267,031 | +0.20(+1.65%) |
Sep 08, 2023 | 11.98 | 12.10 | 11.95 | 12.02 | 284,991 | -0.04(-0.31%) |
Sep 07, 2023 | 12.33 | 12.35 | 12.03 | 12.06 | 304,637 | -0.32(-2.59%) |
Sep 06, 2023 | 12.37 | 12.54 | 12.34 | 12.38 | 414,930 | +0.03(+0.23%) |
Sep 05, 2023 | 12.70 | 12.76 | 12.35 | 12.35 | 397,726 | -0.03(-0.23%) |