Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.25 | 13.32 | 13.08 | 13.24 | 591,792 | +0.03(+0.22%) |
Nov 29, 2023 | 12.94 | 13.33 | 12.77 | 13.21 | 776,254 | +0.26(+2.03%) |
Nov 28, 2023 | 13.35 | 13.35 | 12.94 | 12.95 | 820,268 | -0.40(-3.03%) |
Nov 27, 2023 | 13.47 | 13.60 | 13.31 | 13.35 | 688,547 | -0.01(-0.07%) |
Nov 24, 2023 | 13.28 | 13.61 | 13.26 | 13.36 | 726,999 | +0.37(+2.81%) |
Nov 22, 2023 | 12.75 | 13.03 | 12.72 | 13.00 | 634,398 | +0.12(+0.97%) |
Nov 21, 2023 | 12.69 | 12.87 | 12.56 | 12.87 | 558,233 | +0.11(+0.83%) |
Nov 20, 2023 | 12.79 | 12.92 | 12.71 | 12.77 | 622,911 | +0.05(+0.38%) |
Nov 17, 2023 | 12.51 | 12.79 | 12.51 | 12.72 | 543,059 | +0.33(+2.64%) |
Nov 16, 2023 | 12.61 | 12.70 | 12.37 | 12.39 | 489,479 | -0.31(-2.42%) |
Nov 15, 2023 | 12.84 | 13.08 | 12.69 | 12.70 | 534,888 | -0.16(-1.27%) |
Nov 14, 2023 | 12.73 | 12.93 | 12.48 | 12.86 | 574,989 | +0.32(+2.53%) |
Nov 13, 2023 | 12.66 | 12.71 | 12.55 | 12.55 | 360,771 | -0.12(-0.91%) |
Nov 10, 2023 | 12.60 | 12.74 | 12.48 | 12.66 | 442,932 | +0.03(+0.23%) |
Nov 09, 2023 | 12.78 | 12.95 | 12.62 | 12.63 | 526,028 | +0.02(+0.15%) |
Nov 08, 2023 | 12.47 | 12.71 | 12.21 | 12.61 | 672,149 | +0.05(+0.38%) |
Nov 07, 2023 | 13.08 | 13.12 | 12.47 | 12.57 | 1,246,714 | -0.54(-4.11%) |
Nov 06, 2023 | 13.26 | 13.49 | 13.07 | 13.10 | 789,879 | -0.04(-0.29%) |
Nov 03, 2023 | 13.07 | 13.24 | 12.91 | 13.14 | 528,201 | -0.01(-0.07%) |
Nov 02, 2023 | 13.07 | 13.33 | 12.92 | 13.15 | 638,735 | +0.14(+1.11%) |
Nov 01, 2023 | 12.80 | 13.13 | 12.56 | 13.01 | 860,595 | +0.22(+1.73%) |
Oct 31, 2023 | 12.59 | 12.92 | 12.56 | 12.79 | 1,104,793 | +0.03(+0.23%) |
Oct 30, 2023 | 13.52 | 13.81 | 12.31 | 12.76 | 2,672,569 | -0.70(-5.22%) |
Oct 27, 2023 | 13.25 | 13.47 | 13.12 | 13.46 | 438,766 | +0.32(+2.42%) |
Oct 26, 2023 | 13.16 | 13.31 | 12.94 | 13.14 | 414,566 | -0.03(-0.22%) |
Oct 25, 2023 | 13.14 | 13.51 | 13.04 | 13.17 | 770,824 | +0.08(+0.59%) |
Oct 24, 2023 | 12.76 | 13.32 | 12.70 | 13.09 | 570,117 | +0.51(+4.05%) |
Oct 23, 2023 | 12.50 | 12.74 | 12.38 | 12.58 | 373,087 | -0.05(-0.38%) |
Oct 20, 2023 | 12.66 | 12.74 | 12.47 | 12.63 | 627,198 | +0.01(+0.08%) |
Oct 19, 2023 | 12.87 | 12.98 | 12.62 | 12.62 | 522,606 | -0.39(-3.03%) |
Oct 18, 2023 | 13.04 | 13.20 | 12.88 | 13.02 | 436,424 | -0.04(-0.29%) |
Oct 17, 2023 | 13.26 | 13.47 | 13.02 | 13.06 | 704,617 | +0.00(+0.00%) |
Oct 16, 2023 | 12.95 | 13.17 | 12.77 | 13.06 | 708,337 | +0.40(+3.19%) |
Oct 13, 2023 | 12.65 | 12.91 | 12.63 | 12.65 | 484,009 | +0.12(+0.92%) |
Oct 12, 2023 | 12.51 | 12.66 | 12.38 | 12.54 | 511,198 | +0.10(+0.77%) |
Oct 11, 2023 | 12.39 | 12.64 | 12.18 | 12.44 | 548,975 | -0.01(-0.08%) |
Oct 10, 2023 | 12.30 | 12.63 | 12.30 | 12.45 | 429,336 | +0.18(+1.49%) |
Oct 09, 2023 | 12.31 | 12.53 | 12.12 | 12.27 | 412,199 | +0.18(+1.51%) |
Oct 06, 2023 | 12.01 | 12.21 | 11.85 | 12.08 | 347,612 | +0.06(+0.48%) |
Oct 05, 2023 | 11.38 | 12.04 | 11.38 | 12.03 | 485,273 | +0.63(+5.49%) |
Oct 04, 2023 | 11.74 | 11.74 | 11.33 | 11.40 | 492,214 | -0.47(-3.97%) |
Oct 03, 2023 | 12.12 | 12.20 | 11.60 | 11.87 | 612,045 | -0.32(-2.60%) |
Oct 02, 2023 | 12.54 | 12.78 | 12.12 | 12.19 | 475,812 | -0.33(-2.61%) |
Sep 29, 2023 | 12.52 | 12.57 | 12.25 | 12.52 | 436,241 | +0.05(+0.39%) |
Sep 28, 2023 | 12.40 | 12.53 | 11.98 | 12.47 | 473,895 | -0.03(-0.23%) |
Sep 27, 2023 | 12.53 | 12.67 | 12.43 | 12.50 | 623,827 | +0.13(+1.09%) |
Sep 26, 2023 | 12.33 | 12.73 | 12.33 | 12.36 | 527,900 | -0.02(-0.16%) |
Sep 25, 2023 | 12.21 | 12.45 | 12.35 | 12.38 | 460,014 | +0.10(+0.78%) |
Sep 22, 2023 | 12.01 | 12.42 | 12.01 | 12.29 | 528,507 | +0.32(+2.65%) |
Sep 21, 2023 | 11.97 | 12.08 | 11.66 | 11.97 | 744,913 | +0.00(+0.00%) |
Sep 20, 2023 | 12.10 | 12.39 | 11.96 | 11.97 | 538,584 | -0.12(-1.03%) |
Sep 19, 2023 | 12.07 | 12.22 | 12.04 | 12.09 | 363,493 | +0.10(+0.80%) |
Sep 18, 2023 | 12.01 | 12.18 | 11.92 | 12.00 | 548,654 | -0.04(-0.32%) |
Sep 15, 2023 | 12.15 | 12.26 | 12.01 | 12.04 | 439,139 | -0.13(-1.11%) |
Sep 14, 2023 | 11.99 | 12.51 | 11.86 | 12.17 | 443,311 | +0.34(+2.85%) |
Sep 13, 2023 | 12.16 | 12.30 | 11.81 | 11.83 | 445,629 | -0.31(-2.54%) |
Sep 12, 2023 | 12.20 | 12.43 | 12.11 | 12.14 | 475,110 | +0.08(+0.64%) |
Sep 11, 2023 | 12.37 | 12.53 | 11.92 | 12.06 | 827,102 | -0.22(-1.80%) |
Sep 08, 2023 | 11.88 | 12.35 | 11.88 | 12.29 | 512,956 | +0.45(+3.82%) |
Sep 07, 2023 | 11.87 | 11.99 | 11.72 | 11.83 | 474,579 | -0.08(-0.65%) |
Sep 06, 2023 | 12.03 | 12.42 | 11.85 | 11.91 | 440,488 | -0.02(-0.16%) |
Sep 05, 2023 | 12.09 | 12.10 | 11.61 | 11.93 | 809,478 | -0.24(-1.98%) |