Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.12 | 13.47 | 13.11 | 13.39 | 4,666,732 | +0.32(+2.47%) |
Nov 29, 2023 | 12.80 | 13.18 | 12.77 | 13.07 | 2,702,099 | +0.32(+2.54%) |
Nov 28, 2023 | 12.88 | 12.93 | 12.74 | 12.74 | 941,226 | -0.05(-0.38%) |
Nov 27, 2023 | 12.93 | 12.95 | 12.77 | 12.79 | 980,496 | -0.21(-1.58%) |
Nov 24, 2023 | 12.89 | 13.07 | 12.89 | 13.00 | 455,538 | +0.12(+0.91%) |
Nov 22, 2023 | 12.51 | 12.91 | 12.40 | 12.88 | 1,396,506 | +0.21(+1.62%) |
Nov 21, 2023 | 12.65 | 12.81 | 12.60 | 12.68 | 1,041,946 | +0.02(+0.15%) |
Nov 20, 2023 | 12.72 | 12.75 | 12.57 | 12.66 | 1,530,515 | +0.03(+0.23%) |
Nov 17, 2023 | 12.32 | 12.65 | 12.31 | 12.63 | 1,626,690 | +0.42(+3.45%) |
Nov 16, 2023 | 12.35 | 12.39 | 12.07 | 12.21 | 1,321,541 | -0.26(-2.12%) |
Nov 15, 2023 | 12.42 | 12.60 | 12.39 | 12.47 | 4,115,969 | +0.02(+0.16%) |
Nov 14, 2023 | 12.32 | 12.48 | 12.17 | 12.45 | 1,024,142 | +0.23(+1.84%) |
Nov 13, 2023 | 12.06 | 12.25 | 11.99 | 12.23 | 1,711,273 | +0.19(+1.55%) |
Nov 10, 2023 | 12.11 | 12.28 | 12.02 | 12.04 | 1,211,893 | -0.01(-0.08%) |
Nov 09, 2023 | 12.17 | 12.21 | 11.99 | 12.05 | 896,828 | +0.07(+0.57%) |
Nov 08, 2023 | 12.13 | 12.20 | 11.94 | 11.98 | 1,874,222 | -0.23(-1.85%) |
Nov 07, 2023 | 12.24 | 12.37 | 12.09 | 12.21 | 1,647,590 | -0.15(-1.19%) |
Nov 06, 2023 | 12.68 | 12.77 | 12.30 | 12.35 | 1,522,363 | -0.24(-1.87%) |
Nov 03, 2023 | 12.60 | 12.67 | 12.40 | 12.59 | 2,353,454 | +0.03(+0.23%) |
Nov 02, 2023 | 11.88 | 12.57 | 11.88 | 12.56 | 3,991,607 | +0.61(+5.08%) |
Nov 01, 2023 | 11.98 | 12.23 | 11.72 | 11.95 | 3,631,732 | -0.09(-0.73%) |
Oct 31, 2023 | 11.88 | 12.10 | 11.79 | 12.04 | 1,670,821 | +0.16(+1.32%) |
Oct 30, 2023 | 12.05 | 12.13 | 11.71 | 11.88 | 1,625,809 | -0.07(-0.57%) |
Oct 27, 2023 | 12.07 | 12.12 | 11.91 | 11.95 | 1,171,312 | -0.12(-0.97%) |
Oct 26, 2023 | 11.83 | 12.18 | 11.73 | 12.07 | 1,418,036 | +0.18(+1.52%) |
Oct 25, 2023 | 11.96 | 12.12 | 11.83 | 11.89 | 1,425,509 | -0.10(-0.81%) |
Oct 24, 2023 | 12.06 | 12.18 | 11.89 | 11.98 | 1,282,456 | -0.07(-0.56%) |
Oct 23, 2023 | 12.19 | 12.30 | 12.04 | 12.05 | 1,345,575 | -0.20(-1.66%) |
Oct 20, 2023 | 12.30 | 12.42 | 12.20 | 12.26 | 1,508,498 | -0.14(-1.10%) |
Oct 19, 2023 | 12.33 | 12.46 | 12.21 | 12.39 | 1,840,243 | +0.03(+0.24%) |
Oct 18, 2023 | 12.34 | 12.54 | 12.33 | 12.36 | 967,835 | +0.05(+0.39%) |
Oct 17, 2023 | 12.32 | 12.63 | 12.21 | 12.31 | 2,331,838 | -0.11(-0.86%) |
Oct 16, 2023 | 12.29 | 12.45 | 12.12 | 12.42 | 1,437,814 | +0.24(+1.99%) |
Oct 13, 2023 | 12.18 | 12.38 | 12.15 | 12.18 | 1,629,381 | +0.06(+0.48%) |
Oct 12, 2023 | 12.21 | 12.23 | 11.99 | 12.12 | 1,805,307 | +0.04(+0.32%) |
Oct 11, 2023 | 11.83 | 12.17 | 11.83 | 12.08 | 2,022,252 | +0.19(+1.63%) |
Oct 10, 2023 | 11.83 | 12.01 | 11.83 | 11.89 | 1,168,049 | +0.01(+0.08%) |
Oct 09, 2023 | 11.81 | 12.06 | 11.71 | 11.88 | 1,452,893 | +0.32(+2.77%) |
Oct 06, 2023 | 11.39 | 11.68 | 11.30 | 11.56 | 1,535,930 | +0.16(+1.36%) |
Oct 05, 2023 | 11.21 | 11.48 | 11.21 | 11.40 | 2,012,365 | +0.16(+1.47%) |
Oct 04, 2023 | 11.25 | 11.36 | 11.09 | 11.24 | 2,044,961 | -0.16(-1.45%) |
Oct 03, 2023 | 11.55 | 11.59 | 11.27 | 11.40 | 1,843,372 | -0.19(-1.67%) |
Oct 02, 2023 | 11.85 | 11.87 | 11.51 | 11.60 | 3,171,049 | -0.25(-2.13%) |
Sep 29, 2023 | 12.03 | 12.08 | 11.79 | 11.85 | 3,363,183 | -0.19(-1.61%) |
Sep 28, 2023 | 11.95 | 12.18 | 11.94 | 12.04 | 2,630,893 | -0.07(-0.56%) |
Sep 27, 2023 | 12.07 | 12.24 | 11.98 | 12.11 | 2,060,045 | +0.16(+1.38%) |
Sep 26, 2023 | 12.20 | 12.23 | 11.86 | 11.95 | 2,022,415 | -0.34(-2.76%) |
Sep 25, 2023 | 11.87 | 12.29 | 12.16 | 12.29 | 6,109,544 | +0.36(+3.01%) |
Sep 22, 2023 | 12.09 | 12.39 | 11.91 | 11.93 | 14,335,624 | -0.13(-1.05%) |
Sep 21, 2023 | 12.46 | 12.46 | 11.98 | 12.05 | 2,963,037 | -0.26(-2.13%) |
Sep 20, 2023 | 12.26 | 12.60 | 12.26 | 12.31 | 3,619,242 | -0.04(-0.31%) |
Sep 19, 2023 | 12.16 | 12.40 | 12.03 | 12.35 | 3,585,930 | +0.25(+2.08%) |
Sep 18, 2023 | 11.98 | 12.10 | 11.80 | 12.10 | 1,547,052 | +0.16(+1.38%) |
Sep 15, 2023 | 12.14 | 12.23 | 11.92 | 11.94 | 5,481,718 | -0.29(-2.38%) |
Sep 14, 2023 | 12.26 | 12.33 | 12.09 | 12.23 | 2,226,067 | +0.14(+1.12%) |
Sep 13, 2023 | 12.28 | 12.37 | 11.99 | 12.09 | 1,972,813 | -0.17(-1.42%) |
Sep 12, 2023 | 11.86 | 12.29 | 11.85 | 12.27 | 2,985,590 | +0.42(+3.52%) |
Sep 11, 2023 | 12.17 | 12.22 | 11.75 | 11.85 | 2,708,031 | -0.26(-2.16%) |
Sep 08, 2023 | 12.10 | 12.14 | 11.90 | 12.11 | 3,560,333 | +0.08(+0.64%) |
Sep 07, 2023 | 11.90 | 12.12 | 11.90 | 12.03 | 1,663,511 | +0.02(+0.16%) |
Sep 06, 2023 | 12.29 | 12.40 | 11.76 | 12.01 | 2,121,935 | -0.31(-2.52%) |
Sep 05, 2023 | 12.33 | 12.54 | 12.31 | 12.32 | 4,204,546 | +0.00(+0.00%) |