Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.01 | 11.12 | 10.73 | 11.10 | 1,449,104 | +0.11(+1.00%) |
Nov 29, 2023 | 10.99 | 11.28 | 10.96 | 10.99 | 1,642,379 | +0.14(+1.29%) |
Nov 28, 2023 | 10.65 | 10.93 | 10.50 | 10.85 | 948,299 | +0.20(+1.88%) |
Nov 27, 2023 | 10.70 | 10.72 | 10.48 | 10.65 | 942,596 | -0.04(-0.37%) |
Nov 24, 2023 | 10.65 | 10.86 | 10.65 | 10.69 | 448,537 | +0.05(+0.47%) |
Nov 22, 2023 | 10.81 | 10.90 | 10.57 | 10.64 | 936,408 | +0.01(+0.09%) |
Nov 21, 2023 | 10.77 | 10.86 | 10.57 | 10.63 | 756,322 | -0.22(-2.03%) |
Nov 20, 2023 | 11.04 | 11.13 | 10.73 | 10.85 | 1,181,041 | +0.01(+0.09%) |
Nov 17, 2023 | 10.67 | 10.92 | 10.62 | 10.84 | 1,172,044 | +0.33(+3.14%) |
Nov 16, 2023 | 10.89 | 10.99 | 10.38 | 10.51 | 1,366,567 | -0.50(-4.54%) |
Nov 15, 2023 | 10.77 | 11.33 | 10.77 | 11.01 | 1,541,596 | +0.30(+2.80%) |
Nov 14, 2023 | 10.33 | 10.79 | 10.30 | 10.71 | 2,149,267 | +0.69(+6.89%) |
Nov 13, 2023 | 10.10 | 10.17 | 9.918 | 10.02 | 1,375,787 | -0.11(-1.09%) |
Nov 10, 2023 | 10.21 | 10.34 | 9.960 | 10.13 | 3,459,541 | -0.15(-1.46%) |
Nov 09, 2023 | 10.66 | 10.87 | 10.26 | 10.28 | 1,236,735 | -0.36(-3.38%) |
Nov 08, 2023 | 10.40 | 10.88 | 10.24 | 10.64 | 1,792,132 | +0.25(+2.41%) |
Nov 07, 2023 | 10.06 | 10.40 | 9.965 | 10.39 | 2,510,206 | +0.28(+2.77%) |
Nov 06, 2023 | 10.50 | 10.52 | 10.07 | 10.11 | 2,259,185 | -0.29(-2.79%) |
Nov 03, 2023 | 10.42 | 10.56 | 10.22 | 10.40 | 3,446,750 | +0.13(+1.27%) |
Nov 02, 2023 | 10.32 | 10.44 | 10.14 | 10.27 | 2,637,857 | +0.14(+1.38%) |
Nov 01, 2023 | 10.43 | 10.82 | 9.800 | 10.13 | 5,178,529 | -0.97(-8.74%) |
Oct 31, 2023 | 11.12 | 11.22 | 10.87 | 11.10 | 2,667,656 | -0.09(-0.80%) |
Oct 30, 2023 | 11.40 | 11.54 | 11.10 | 11.19 | 1,962,222 | -0.13(-1.15%) |
Oct 27, 2023 | 11.53 | 11.54 | 11.20 | 11.32 | 1,114,790 | -0.02(-0.18%) |
Oct 26, 2023 | 12.04 | 12.15 | 11.29 | 11.34 | 1,738,425 | -0.67(-5.58%) |
Oct 25, 2023 | 11.95 | 12.16 | 11.90 | 12.01 | 1,509,312 | -0.08(-0.66%) |
Oct 24, 2023 | 12.37 | 12.47 | 12.04 | 12.09 | 1,230,778 | -0.08(-0.66%) |
Oct 23, 2023 | 12.07 | 12.35 | 11.91 | 12.17 | 745,703 | +0.01(+0.08%) |
Oct 20, 2023 | 12.06 | 12.30 | 11.98 | 12.16 | 929,903 | +0.00(+0.00%) |
Oct 19, 2023 | 11.99 | 12.36 | 11.48 | 12.16 | 4,020,872 | -0.56(-4.40%) |
Oct 18, 2023 | 13.23 | 13.24 | 12.66 | 12.72 | 1,253,214 | -0.63(-4.72%) |
Oct 17, 2023 | 12.70 | 13.39 | 12.68 | 13.35 | 1,172,174 | +0.52(+4.05%) |
Oct 16, 2023 | 13.04 | 13.05 | 12.70 | 12.83 | 1,157,875 | -0.09(-0.70%) |
Oct 13, 2023 | 13.19 | 13.29 | 12.76 | 12.92 | 1,498,585 | -0.29(-2.20%) |
Oct 12, 2023 | 14.02 | 14.02 | 13.17 | 13.21 | 1,544,948 | -0.85(-6.05%) |
Oct 11, 2023 | 13.84 | 14.20 | 13.83 | 14.06 | 630,171 | +0.16(+1.15%) |
Oct 10, 2023 | 14.10 | 14.37 | 13.90 | 13.90 | 675,329 | -0.12(-0.86%) |
Oct 09, 2023 | 13.84 | 14.07 | 13.76 | 14.02 | 483,785 | +0.00(+0.00%) |
Oct 06, 2023 | 13.53 | 14.13 | 13.38 | 14.02 | 870,087 | +0.38(+2.79%) |
Oct 05, 2023 | 13.70 | 13.85 | 13.48 | 13.64 | 558,777 | -0.08(-0.58%) |
Oct 04, 2023 | 13.80 | 13.89 | 13.51 | 13.72 | 941,631 | -0.08(-0.58%) |
Oct 03, 2023 | 14.25 | 14.31 | 13.71 | 13.80 | 803,704 | -0.62(-4.30%) |
Oct 02, 2023 | 14.64 | 14.71 | 14.36 | 14.42 | 448,815 | -0.24(-1.64%) |
Sep 29, 2023 | 15.01 | 15.09 | 14.65 | 14.66 | 858,440 | -0.08(-0.54%) |
Sep 28, 2023 | 14.67 | 14.77 | 14.27 | 14.74 | 721,864 | +0.12(+0.82%) |
Sep 27, 2023 | 14.70 | 14.81 | 14.34 | 14.62 | 566,056 | +0.05(+0.34%) |
Sep 26, 2023 | 14.82 | 14.93 | 14.38 | 14.57 | 659,007 | -0.40(-2.67%) |
Sep 25, 2023 | 14.34 | 15.04 | 14.87 | 14.97 | 1,023,912 | +0.52(+3.60%) |
Sep 22, 2023 | 14.54 | 14.62 | 14.18 | 14.45 | 939,686 | -0.02(-0.14%) |
Sep 21, 2023 | 14.90 | 15.04 | 14.47 | 14.47 | 1,224,852 | -0.54(-3.60%) |
Sep 20, 2023 | 15.44 | 15.50 | 14.99 | 15.01 | 624,087 | -0.39(-2.53%) |
Sep 19, 2023 | 15.85 | 15.90 | 15.29 | 15.40 | 870,707 | -0.44(-2.78%) |
Sep 18, 2023 | 15.74 | 15.88 | 15.62 | 15.84 | 1,305,798 | +0.05(+0.32%) |
Sep 15, 2023 | 15.42 | 15.84 | 15.41 | 15.79 | 685,097 | +0.26(+1.67%) |
Sep 14, 2023 | 15.27 | 15.62 | 15.27 | 15.53 | 461,614 | +0.36(+2.37%) |
Sep 13, 2023 | 15.00 | 15.29 | 14.95 | 15.17 | 441,105 | +0.08(+0.53%) |
Sep 12, 2023 | 15.04 | 15.31 | 14.89 | 15.09 | 804,576 | +0.00(+0.00%) |
Sep 11, 2023 | 15.46 | 15.50 | 15.09 | 15.09 | 857,429 | -0.27(-1.76%) |
Sep 08, 2023 | 15.30 | 15.40 | 15.14 | 15.36 | 365,247 | +0.08(+0.52%) |
Sep 07, 2023 | 15.66 | 15.66 | 15.15 | 15.28 | 665,540 | -0.24(-1.55%) |
Sep 06, 2023 | 15.99 | 16.14 | 15.47 | 15.52 | 629,070 | -0.53(-3.30%) |
Sep 05, 2023 | 16.10 | 16.21 | 15.79 | 16.05 | 1,037,152 | -0.21(-1.29%) |