Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.43 | 14.44 | 14.40 | 14.40 | 11,677 | +0.11(+0.77%) |
Nov 29, 2023 | 14.19 | 14.37 | 14.19 | 14.29 | 15,066 | +0.09(+0.63%) |
Nov 28, 2023 | 13.73 | 14.27 | 13.73 | 14.20 | 40,433 | +0.00(+0.00%) |
Nov 27, 2023 | 14.21 | 14.21 | 13.84 | 14.20 | 6,450 | +0.44(+3.24%) |
Nov 24, 2023 | 13.48 | 13.80 | 13.48 | 13.76 | 11,811 | +0.48(+3.58%) |
Nov 22, 2023 | 13.19 | 13.31 | 13.07 | 13.28 | 10,750 | +0.00(+0.00%) |
Nov 21, 2023 | 13.22 | 13.30 | 13.20 | 13.28 | 52,367 | +0.10(+0.76%) |
Nov 20, 2023 | 13.13 | 13.22 | 13.06 | 13.18 | 9,320 | -0.01(-0.08%) |
Nov 17, 2023 | 13.84 | 13.84 | 13.12 | 13.19 | 8,803 | +0.06(+0.46%) |
Nov 16, 2023 | 13.02 | 13.13 | 12.82 | 13.13 | 14,432 | -0.04(-0.30%) |
Nov 15, 2023 | 13.04 | 13.38 | 13.04 | 13.17 | 35,700 | -0.23(-1.75%) |
Nov 14, 2023 | 13.45 | 13.50 | 13.30 | 13.40 | 13,660 | +0.19(+1.48%) |
Nov 13, 2023 | 12.92 | 13.25 | 12.92 | 13.21 | 7,548 | +0.11(+0.84%) |
Nov 10, 2023 | 12.98 | 13.32 | 12.92 | 13.10 | 9,422 | -0.08(-0.57%) |
Nov 09, 2023 | 13.03 | 13.35 | 13.03 | 13.18 | 22,509 | +0.04(+0.27%) |
Nov 08, 2023 | 13.26 | 13.26 | 13.05 | 13.14 | 10,046 | -0.18(-1.39%) |
Nov 07, 2023 | 13.43 | 13.43 | 13.28 | 13.32 | 7,822 | -0.02(-0.11%) |
Nov 06, 2023 | 13.48 | 13.48 | 13.32 | 13.34 | 25,682 | -0.23(-1.69%) |
Nov 03, 2023 | 13.86 | 13.87 | 13.52 | 13.57 | 20,979 | +0.34(+2.57%) |
Nov 02, 2023 | 13.32 | 13.34 | 13.07 | 13.23 | 13,273 | +0.56(+4.42%) |
Nov 01, 2023 | 12.67 | 12.80 | 12.62 | 12.67 | 13,184 | +0.21(+1.69%) |
Oct 31, 2023 | 12.45 | 12.50 | 12.38 | 12.46 | 78,205 | -0.01(-0.08%) |
Oct 30, 2023 | 12.41 | 12.47 | 12.39 | 12.47 | 26,897 | +0.17(+1.36%) |
Oct 27, 2023 | 12.45 | 12.58 | 12.27 | 12.30 | 10,230 | +0.01(+0.11%) |
Oct 26, 2023 | 12.33 | 12.36 | 12.28 | 12.29 | 29,185 | +0.14(+1.14%) |
Oct 25, 2023 | 12.23 | 12.23 | 12.15 | 12.15 | 21,902 | -0.10(-0.82%) |
Oct 24, 2023 | 12.30 | 12.30 | 12.21 | 12.25 | 62,880 | -0.13(-1.05%) |
Oct 23, 2023 | 12.29 | 12.44 | 12.29 | 12.38 | 32,247 | +0.21(+1.73%) |
Oct 20, 2023 | 12.21 | 12.23 | 12.17 | 12.17 | 13,010 | -0.13(-1.06%) |
Oct 19, 2023 | 12.27 | 12.41 | 12.27 | 12.30 | 19,253 | +0.05(+0.41%) |
Oct 18, 2023 | 12.38 | 12.40 | 12.25 | 12.25 | 11,553 | -0.19(-1.53%) |
Oct 17, 2023 | 12.48 | 12.51 | 12.38 | 12.44 | 50,201 | -0.05(-0.40%) |
Oct 16, 2023 | 12.44 | 12.49 | 12.40 | 12.49 | 18,961 | +0.09(+0.73%) |
Oct 13, 2023 | 12.50 | 12.50 | 12.39 | 12.40 | 16,943 | -0.18(-1.43%) |
Oct 12, 2023 | 12.61 | 12.64 | 12.56 | 12.58 | 17,577 | -0.08(-0.63%) |
Oct 11, 2023 | 12.63 | 12.67 | 12.62 | 12.66 | 28,169 | +0.06(+0.48%) |
Oct 10, 2023 | 12.54 | 12.62 | 12.54 | 12.60 | 15,488 | +0.35(+2.86%) |
Oct 09, 2023 | 12.20 | 12.28 | 12.15 | 12.25 | 13,077 | -0.16(-1.29%) |
Oct 06, 2023 | 12.24 | 12.47 | 12.23 | 12.41 | 11,352 | -0.06(-0.48%) |
Oct 05, 2023 | 12.57 | 12.57 | 12.41 | 12.47 | 31,710 | +0.11(+0.89%) |
Oct 04, 2023 | 12.32 | 12.39 | 12.23 | 12.36 | 37,555 | +0.38(+3.17%) |
Oct 03, 2023 | 12.03 | 12.07 | 11.97 | 11.98 | 43,307 | +0.02(+0.17%) |
Oct 02, 2023 | 12.10 | 12.12 | 11.96 | 11.96 | 13,352 | -0.34(-2.76%) |
Sep 29, 2023 | 12.38 | 12.60 | 12.30 | 12.30 | 10,444 | +0.10(+0.82%) |
Sep 28, 2023 | 12.19 | 12.32 | 12.19 | 12.20 | 36,437 | -0.08(-0.65%) |
Sep 27, 2023 | 12.40 | 12.41 | 12.20 | 12.28 | 20,650 | -0.45(-3.51%) |
Sep 26, 2023 | 12.74 | 12.81 | 12.70 | 12.73 | 34,954 | -0.43(-3.29%) |
Sep 25, 2023 | 13.18 | 13.24 | 13.16 | 13.16 | 22,400 | -0.30(-2.23%) |
Sep 22, 2023 | 13.40 | 13.55 | 13.37 | 13.46 | 6,865 | -0.24(-1.77%) |
Sep 21, 2023 | 13.63 | 13.77 | 13.50 | 13.70 | 13,630 | +0.04(+0.31%) |
Sep 20, 2023 | 13.70 | 13.97 | 13.66 | 13.66 | 14,137 | -0.13(-0.94%) |
Sep 19, 2023 | 13.64 | 13.79 | 13.61 | 13.79 | 36,256 | +0.14(+1.03%) |
Sep 18, 2023 | 13.69 | 13.74 | 13.64 | 13.65 | 4,803 | -0.19(-1.34%) |
Sep 15, 2023 | 13.88 | 13.89 | 13.81 | 13.84 | 12,835 | +0.07(+0.47%) |
Sep 14, 2023 | 13.70 | 13.77 | 13.68 | 13.77 | 5,772 | +0.08(+0.58%) |
Sep 13, 2023 | 13.70 | 13.74 | 13.66 | 13.69 | 10,363 | +0.02(+0.15%) |
Sep 12, 2023 | 13.67 | 13.77 | 13.61 | 13.67 | 17,913 | +0.19(+1.41%) |
Sep 11, 2023 | 13.39 | 13.58 | 13.37 | 13.48 | 10,452 | +0.20(+1.51%) |
Sep 08, 2023 | 13.17 | 13.35 | 13.17 | 13.28 | 4,638 | +0.04(+0.30%) |
Sep 07, 2023 | 13.28 | 13.28 | 13.16 | 13.24 | 11,811 | -0.08(-0.60%) |
Sep 06, 2023 | 13.37 | 13.37 | 13.22 | 13.32 | 31,841 | -0.04(-0.26%) |
Sep 05, 2023 | 13.33 | 13.38 | 13.21 | 13.36 | 6,040 | -0.34(-2.52%) |