Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.69 | 15.03 | 14.58 | 15.01 | 822,646 | +0.33(+2.25%) |
Nov 29, 2023 | 14.61 | 14.84 | 14.56 | 14.68 | 565,846 | +0.11(+0.75%) |
Nov 28, 2023 | 14.59 | 14.80 | 14.48 | 14.57 | 307,629 | -0.05(-0.34%) |
Nov 27, 2023 | 14.36 | 14.73 | 14.21 | 14.62 | 437,997 | +0.16(+1.11%) |
Nov 24, 2023 | 14.47 | 14.47 | 14.36 | 14.46 | 111,240 | +0.02(+0.14%) |
Nov 22, 2023 | 14.27 | 14.52 | 14.25 | 14.44 | 595,832 | +0.31(+2.19%) |
Nov 21, 2023 | 14.26 | 14.33 | 14.13 | 14.13 | 329,776 | -0.27(-1.87%) |
Nov 20, 2023 | 14.42 | 14.60 | 14.33 | 14.40 | 490,132 | -0.06(-0.41%) |
Nov 17, 2023 | 14.54 | 14.59 | 14.36 | 14.46 | 564,582 | +0.08(+0.56%) |
Nov 16, 2023 | 14.52 | 14.57 | 14.14 | 14.38 | 528,680 | -0.20(-1.37%) |
Nov 15, 2023 | 14.59 | 14.79 | 14.52 | 14.58 | 814,842 | -0.04(-0.27%) |
Nov 14, 2023 | 14.33 | 14.63 | 14.27 | 14.62 | 507,839 | +0.62(+4.43%) |
Nov 13, 2023 | 14.20 | 14.25 | 13.99 | 14.00 | 491,174 | -0.24(-1.69%) |
Nov 10, 2023 | 13.90 | 14.33 | 13.74 | 14.24 | 613,128 | +0.43(+3.11%) |
Nov 09, 2023 | 14.12 | 14.12 | 13.69 | 13.81 | 453,682 | -0.25(-1.78%) |
Nov 08, 2023 | 14.09 | 14.09 | 13.83 | 14.06 | 510,613 | +0.02(+0.14%) |
Nov 07, 2023 | 14.14 | 14.16 | 13.79 | 14.04 | 905,050 | -0.13(-0.92%) |
Nov 06, 2023 | 14.59 | 14.72 | 14.07 | 14.17 | 1,243,713 | -0.47(-3.21%) |
Nov 03, 2023 | 14.20 | 14.74 | 14.06 | 14.64 | 1,036,418 | +0.62(+4.42%) |
Nov 02, 2023 | 13.59 | 14.16 | 13.43 | 14.02 | 1,742,243 | +1.10(+8.51%) |
Nov 01, 2023 | 12.95 | 13.00 | 12.24 | 12.92 | 1,380,464 | +1.43(+12.45%) |
Oct 31, 2023 | 11.60 | 11.62 | 11.38 | 11.49 | 1,160,206 | -0.08(-0.69%) |
Oct 30, 2023 | 11.60 | 11.66 | 11.39 | 11.57 | 461,816 | +0.05(+0.43%) |
Oct 27, 2023 | 11.40 | 11.56 | 11.31 | 11.52 | 603,150 | +0.16(+1.41%) |
Oct 26, 2023 | 11.31 | 11.43 | 11.16 | 11.36 | 1,059,934 | +0.15(+1.34%) |
Oct 25, 2023 | 11.79 | 11.87 | 11.14 | 11.21 | 1,659,585 | -0.69(-5.80%) |
Oct 24, 2023 | 11.86 | 11.99 | 11.83 | 11.90 | 465,107 | +0.07(+0.59%) |
Oct 23, 2023 | 12.00 | 12.09 | 11.81 | 11.83 | 581,587 | -0.22(-1.83%) |
Oct 20, 2023 | 12.21 | 12.30 | 12.05 | 12.05 | 703,492 | -0.14(-1.15%) |
Oct 19, 2023 | 12.30 | 12.51 | 12.11 | 12.19 | 653,248 | -0.09(-0.73%) |
Oct 18, 2023 | 12.64 | 12.66 | 12.21 | 12.28 | 912,303 | -0.46(-3.61%) |
Oct 17, 2023 | 12.65 | 12.93 | 12.65 | 12.74 | 715,990 | -0.03(-0.23%) |
Oct 16, 2023 | 12.56 | 12.78 | 12.50 | 12.77 | 374,204 | +0.31(+2.49%) |
Oct 13, 2023 | 12.67 | 12.69 | 12.38 | 12.46 | 334,251 | -0.23(-1.81%) |
Oct 12, 2023 | 12.82 | 12.82 | 12.57 | 12.69 | 469,084 | -0.10(-0.78%) |
Oct 11, 2023 | 12.83 | 12.99 | 12.68 | 12.79 | 296,057 | -0.04(-0.31%) |
Oct 10, 2023 | 12.81 | 13.05 | 12.81 | 12.83 | 452,452 | +0.00(+0.00%) |
Oct 09, 2023 | 12.88 | 12.94 | 12.79 | 12.83 | 427,966 | -0.10(-0.77%) |
Oct 06, 2023 | 12.78 | 13.00 | 12.76 | 12.93 | 393,171 | +0.07(+0.54%) |
Oct 05, 2023 | 12.85 | 13.04 | 12.67 | 12.86 | 542,739 | -0.04(-0.31%) |
Oct 04, 2023 | 12.68 | 12.94 | 12.61 | 12.90 | 557,327 | +0.22(+1.74%) |
Oct 03, 2023 | 12.86 | 12.89 | 12.63 | 12.68 | 599,737 | -0.25(-1.93%) |
Oct 02, 2023 | 12.88 | 13.06 | 12.74 | 12.93 | 746,267 | +0.05(+0.39%) |
Sep 29, 2023 | 12.92 | 12.99 | 12.83 | 12.88 | 571,655 | -0.04(-0.31%) |
Sep 28, 2023 | 12.76 | 13.17 | 12.76 | 12.92 | 721,883 | +0.28(+2.22%) |
Sep 27, 2023 | 12.40 | 12.69 | 12.40 | 12.64 | 511,942 | +0.29(+2.35%) |
Sep 26, 2023 | 12.50 | 12.57 | 12.28 | 12.35 | 530,303 | -0.20(-1.59%) |
Sep 25, 2023 | 12.50 | 12.56 | 12.49 | 12.55 | 542,431 | -0.01(-0.08%) |
Sep 22, 2023 | 12.61 | 12.71 | 12.53 | 12.56 | 385,454 | -0.04(-0.32%) |
Sep 21, 2023 | 12.75 | 12.77 | 12.56 | 12.60 | 503,083 | -0.22(-1.72%) |
Sep 20, 2023 | 13.08 | 13.16 | 12.81 | 12.82 | 397,132 | -0.18(-1.38%) |
Sep 19, 2023 | 13.05 | 13.17 | 12.97 | 13.00 | 527,140 | -0.04(-0.31%) |
Sep 18, 2023 | 13.04 | 13.27 | 12.99 | 13.04 | 848,879 | +0.05(+0.38%) |
Sep 15, 2023 | 13.24 | 13.31 | 12.72 | 12.99 | 5,162,671 | -0.30(-2.26%) |
Sep 14, 2023 | 13.07 | 13.42 | 13.07 | 13.29 | 1,231,831 | +0.34(+2.63%) |
Sep 13, 2023 | 12.95 | 13.24 | 12.88 | 12.95 | 847,706 | -0.02(-0.15%) |
Sep 12, 2023 | 12.77 | 13.05 | 12.64 | 12.97 | 758,794 | +0.20(+1.57%) |
Sep 11, 2023 | 12.95 | 12.96 | 12.65 | 12.77 | 940,738 | -0.14(-1.08%) |
Sep 08, 2023 | 13.51 | 13.52 | 12.78 | 12.91 | 1,050,598 | -0.64(-4.72%) |
Sep 07, 2023 | 13.70 | 13.71 | 13.41 | 13.55 | 659,357 | -0.16(-1.17%) |
Sep 06, 2023 | 13.95 | 14.11 | 13.69 | 13.71 | 529,159 | -0.17(-1.22%) |
Sep 05, 2023 | 14.83 | 14.83 | 13.70 | 13.88 | 1,123,362 | -0.99(-6.66%) |