Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.89 | 13.31 | 12.89 | 13.14 | 79,075 | +0.24(+1.88%) |
Nov 29, 2023 | 12.70 | 13.22 | 12.70 | 12.89 | 112,788 | +0.06(+0.45%) |
Nov 28, 2023 | 13.08 | 13.14 | 12.66 | 12.83 | 114,585 | -0.24(-1.86%) |
Nov 27, 2023 | 12.63 | 13.13 | 12.51 | 13.08 | 177,249 | +0.38(+2.98%) |
Nov 24, 2023 | 12.54 | 12.86 | 12.40 | 12.70 | 88,219 | +0.09(+0.69%) |
Nov 22, 2023 | 12.85 | 12.85 | 12.57 | 12.61 | 91,393 | -0.13(-0.99%) |
Nov 21, 2023 | 13.14 | 13.14 | 12.64 | 12.74 | 148,618 | -0.43(-3.24%) |
Nov 20, 2023 | 13.10 | 13.30 | 12.99 | 13.16 | 145,315 | -0.19(-1.45%) |
Nov 17, 2023 | 13.22 | 13.60 | 12.96 | 13.36 | 124,320 | +0.28(+2.15%) |
Nov 16, 2023 | 13.25 | 13.33 | 13.01 | 13.08 | 86,810 | -0.17(-1.32%) |
Nov 15, 2023 | 13.37 | 13.47 | 13.22 | 13.25 | 95,434 | -0.23(-1.73%) |
Nov 14, 2023 | 13.34 | 13.85 | 13.26 | 13.49 | 270,013 | +0.54(+4.20%) |
Nov 13, 2023 | 12.93 | 13.14 | 12.68 | 12.94 | 128,228 | -0.17(-1.33%) |
Nov 10, 2023 | 13.58 | 13.58 | 13.12 | 13.12 | 97,096 | -0.30(-2.24%) |
Nov 09, 2023 | 13.42 | 13.50 | 13.01 | 13.42 | 97,240 | +0.20(+1.54%) |
Nov 08, 2023 | 14.08 | 14.08 | 12.47 | 13.21 | 286,699 | -1.03(-7.23%) |
Nov 07, 2023 | 14.70 | 14.81 | 14.20 | 14.24 | 123,768 | -0.50(-3.36%) |
Nov 06, 2023 | 15.19 | 15.19 | 14.52 | 14.74 | 90,122 | -0.45(-2.94%) |
Nov 03, 2023 | 14.61 | 15.29 | 14.61 | 15.18 | 142,354 | +0.69(+4.76%) |
Nov 02, 2023 | 14.07 | 14.57 | 13.84 | 14.50 | 118,589 | +0.58(+4.19%) |
Nov 01, 2023 | 13.37 | 13.92 | 13.28 | 13.91 | 85,569 | +0.45(+3.32%) |
Oct 31, 2023 | 14.10 | 14.14 | 13.30 | 13.47 | 125,008 | -0.64(-4.54%) |
Oct 30, 2023 | 14.30 | 14.35 | 13.72 | 14.11 | 123,578 | -0.17(-1.16%) |
Oct 27, 2023 | 14.08 | 14.45 | 13.84 | 14.27 | 141,622 | +0.28(+2.01%) |
Oct 26, 2023 | 13.71 | 14.10 | 13.54 | 13.99 | 137,022 | +0.35(+2.56%) |
Oct 25, 2023 | 13.36 | 13.74 | 13.19 | 13.64 | 121,943 | +0.19(+1.44%) |
Oct 24, 2023 | 13.11 | 13.46 | 12.87 | 13.45 | 123,433 | +0.37(+2.82%) |
Oct 23, 2023 | 12.92 | 13.19 | 12.69 | 13.08 | 212,968 | +0.07(+0.52%) |
Oct 20, 2023 | 13.30 | 13.42 | 13.01 | 13.01 | 113,300 | -0.22(-1.69%) |
Oct 19, 2023 | 13.29 | 13.54 | 13.04 | 13.23 | 94,588 | -0.11(-0.80%) |
Oct 18, 2023 | 13.23 | 13.69 | 13.23 | 13.34 | 110,194 | -0.18(-1.36%) |
Oct 17, 2023 | 13.20 | 13.62 | 13.20 | 13.52 | 93,209 | +0.29(+2.20%) |
Oct 16, 2023 | 12.93 | 13.28 | 12.93 | 13.23 | 130,277 | +0.31(+2.40%) |
Oct 13, 2023 | 13.24 | 13.36 | 12.90 | 12.92 | 79,693 | -0.38(-2.85%) |
Oct 12, 2023 | 13.84 | 13.84 | 13.06 | 13.30 | 91,995 | -0.57(-4.13%) |
Oct 11, 2023 | 13.71 | 13.91 | 13.51 | 13.87 | 112,591 | +0.14(+0.99%) |
Oct 10, 2023 | 13.52 | 13.75 | 13.33 | 13.74 | 101,259 | +0.16(+1.22%) |
Oct 09, 2023 | 13.27 | 13.63 | 13.12 | 13.57 | 112,051 | +0.12(+0.87%) |
Oct 06, 2023 | 13.36 | 13.57 | 12.93 | 13.46 | 160,714 | +0.17(+1.24%) |
Oct 05, 2023 | 13.46 | 13.70 | 13.18 | 13.29 | 164,163 | -0.22(-1.63%) |
Oct 04, 2023 | 13.42 | 13.59 | 13.29 | 13.51 | 118,135 | +0.00(+0.00%) |
Oct 03, 2023 | 13.84 | 13.84 | 13.43 | 13.51 | 146,700 | -0.38(-2.76%) |
Oct 02, 2023 | 14.06 | 14.17 | 13.81 | 13.89 | 110,503 | -0.24(-1.70%) |
Sep 29, 2023 | 14.08 | 14.17 | 13.97 | 14.13 | 86,697 | +0.11(+0.82%) |
Sep 28, 2023 | 13.76 | 14.06 | 13.67 | 14.02 | 69,419 | +0.27(+1.95%) |
Sep 27, 2023 | 13.42 | 13.83 | 13.37 | 13.75 | 106,466 | +0.30(+2.21%) |
Sep 26, 2023 | 13.89 | 13.92 | 13.40 | 13.45 | 97,403 | -0.53(-3.77%) |
Sep 25, 2023 | 14.03 | 14.11 | 13.90 | 13.98 | 129,373 | -0.20(-1.42%) |
Sep 22, 2023 | 14.23 | 14.42 | 14.01 | 14.18 | 107,513 | +0.03(+0.20%) |
Sep 21, 2023 | 14.74 | 14.83 | 14.13 | 14.15 | 149,745 | -0.89(-5.92%) |
Sep 20, 2023 | 15.15 | 15.53 | 15.01 | 15.04 | 87,121 | -0.12(-0.76%) |
Sep 19, 2023 | 15.35 | 15.49 | 14.98 | 15.16 | 109,933 | -0.24(-1.56%) |
Sep 18, 2023 | 15.62 | 15.62 | 15.21 | 15.40 | 122,141 | -0.21(-1.35%) |
Sep 15, 2023 | 16.01 | 16.15 | 15.38 | 15.61 | 441,109 | -0.41(-2.57%) |
Sep 14, 2023 | 15.59 | 16.17 | 15.59 | 16.02 | 113,100 | +0.62(+4.04%) |
Sep 13, 2023 | 15.60 | 15.94 | 15.34 | 15.40 | 155,884 | -0.30(-1.89%) |
Sep 12, 2023 | 16.47 | 16.52 | 15.69 | 15.70 | 100,964 | -0.78(-4.71%) |
Sep 11, 2023 | 16.43 | 16.62 | 16.30 | 16.47 | 77,984 | +0.02(+0.12%) |
Sep 08, 2023 | 16.67 | 16.74 | 16.42 | 16.45 | 72,101 | -0.12(-0.75%) |
Sep 07, 2023 | 16.37 | 16.85 | 16.33 | 16.58 | 124,987 | +0.25(+1.53%) |
Sep 06, 2023 | 16.73 | 16.77 | 16.19 | 16.33 | 161,707 | -0.46(-2.74%) |
Sep 05, 2023 | 16.79 | 17.04 | 16.61 | 16.79 | 112,695 | -0.16(-0.96%) |