Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.21 | 13.23 | 12.90 | 12.93 | 331,886 | -0.26(-2.00%) |
Nov 29, 2023 | 13.14 | 13.33 | 13.14 | 13.19 | 333,386 | +0.09(+0.67%) |
Nov 28, 2023 | 13.09 | 13.15 | 12.94 | 13.10 | 355,215 | +0.03(+0.24%) |
Nov 27, 2023 | 13.08 | 13.15 | 12.93 | 13.07 | 520,888 | +0.01(+0.07%) |
Nov 24, 2023 | 12.88 | 13.11 | 12.88 | 13.06 | 176,148 | +0.16(+1.26%) |
Nov 22, 2023 | 13.04 | 13.07 | 12.87 | 12.90 | 261,236 | -0.12(-0.88%) |
Nov 21, 2023 | 13.03 | 13.08 | 12.94 | 13.01 | 262,047 | -0.04(-0.29%) |
Nov 20, 2023 | 13.02 | 13.08 | 12.90 | 13.05 | 234,171 | -0.02(-0.15%) |
Nov 17, 2023 | 12.92 | 13.08 | 12.80 | 13.07 | 304,117 | +0.25(+1.94%) |
Nov 16, 2023 | 12.95 | 12.95 | 12.70 | 12.82 | 301,061 | -0.09(-0.67%) |
Nov 15, 2023 | 12.72 | 12.92 | 12.72 | 12.91 | 236,534 | +0.18(+1.43%) |
Nov 14, 2023 | 12.18 | 12.75 | 12.18 | 12.73 | 469,264 | +0.73(+6.07%) |
Nov 13, 2023 | 11.97 | 12.00 | 11.85 | 12.00 | 289,054 | +0.03(+0.24%) |
Nov 10, 2023 | 12.12 | 12.13 | 11.92 | 11.97 | 395,615 | -0.11(-0.95%) |
Nov 09, 2023 | 12.28 | 12.28 | 12.05 | 12.08 | 326,803 | -0.15(-1.25%) |
Nov 08, 2023 | 12.17 | 12.26 | 12.12 | 12.24 | 272,230 | +0.07(+0.55%) |
Nov 07, 2023 | 12.16 | 12.21 | 12.05 | 12.17 | 273,400 | +0.01(+0.08%) |
Nov 06, 2023 | 12.19 | 12.19 | 12.10 | 12.16 | 275,873 | -0.04(-0.31%) |
Nov 03, 2023 | 12.09 | 12.22 | 11.93 | 12.20 | 514,572 | +0.30(+2.50%) |
Nov 02, 2023 | 11.59 | 11.91 | 11.59 | 11.90 | 446,481 | +0.32(+2.73%) |
Nov 01, 2023 | 11.33 | 11.59 | 11.25 | 11.59 | 375,134 | +0.22(+1.94%) |
Oct 31, 2023 | 11.29 | 11.41 | 11.25 | 11.37 | 314,552 | +0.12(+1.11%) |
Oct 30, 2023 | 11.21 | 11.38 | 11.21 | 11.24 | 377,432 | +0.05(+0.43%) |
Oct 27, 2023 | 11.05 | 11.29 | 10.90 | 11.19 | 636,616 | +0.20(+1.83%) |
Oct 26, 2023 | 10.65 | 11.05 | 10.59 | 10.99 | 529,641 | +0.35(+3.24%) |
Oct 25, 2023 | 10.55 | 10.71 | 10.54 | 10.65 | 345,405 | +0.06(+0.54%) |
Oct 24, 2023 | 10.65 | 10.70 | 10.51 | 10.59 | 429,798 | +0.01(+0.09%) |
Oct 23, 2023 | 10.59 | 10.75 | 10.54 | 10.58 | 358,829 | -0.03(-0.27%) |
Oct 20, 2023 | 10.78 | 10.83 | 10.59 | 10.61 | 481,868 | -0.12(-1.16%) |
Oct 19, 2023 | 10.90 | 10.95 | 10.73 | 10.73 | 412,457 | -0.19(-1.75%) |
Oct 18, 2023 | 11.21 | 11.21 | 10.93 | 10.93 | 313,280 | -0.33(-2.90%) |
Oct 17, 2023 | 11.14 | 11.38 | 11.13 | 11.25 | 455,014 | +0.06(+0.51%) |
Oct 16, 2023 | 11.08 | 11.24 | 11.11 | 11.19 | 250,903 | +0.12(+1.04%) |
Oct 13, 2023 | 11.21 | 11.21 | 11.04 | 11.08 | 306,554 | -0.11(-0.94%) |
Oct 12, 2023 | 11.30 | 11.30 | 11.08 | 11.18 | 231,268 | -0.08(-0.68%) |
Oct 11, 2023 | 11.37 | 11.46 | 11.19 | 11.26 | 187,201 | -0.07(-0.59%) |
Oct 10, 2023 | 11.25 | 11.46 | 11.25 | 11.33 | 318,912 | +0.10(+0.85%) |
Oct 09, 2023 | 11.15 | 11.28 | 11.15 | 11.23 | 364,866 | +0.03(+0.26%) |
Oct 06, 2023 | 11.14 | 11.24 | 11.03 | 11.20 | 283,159 | -0.02(-0.17%) |
Oct 05, 2023 | 11.03 | 11.22 | 11.03 | 11.22 | 256,514 | +0.16(+1.47%) |
Oct 04, 2023 | 10.98 | 11.08 | 10.94 | 11.06 | 320,472 | +0.10(+0.87%) |
Oct 03, 2023 | 11.01 | 11.08 | 10.89 | 10.96 | 312,011 | -0.06(-0.52%) |
Oct 02, 2023 | 11.31 | 11.34 | 11.00 | 11.02 | 268,574 | -0.31(-2.71%) |
Sep 29, 2023 | 11.39 | 11.50 | 11.31 | 11.33 | 270,145 | -0.02(-0.17%) |
Sep 28, 2023 | 11.31 | 11.46 | 11.28 | 11.35 | 279,948 | +0.07(+0.59%) |
Sep 27, 2023 | 11.50 | 11.57 | 11.27 | 11.28 | 411,864 | -0.16(-1.42%) |
Sep 26, 2023 | 11.40 | 11.53 | 11.37 | 11.44 | 477,943 | -0.07(-0.58%) |
Sep 25, 2023 | 11.54 | 11.52 | 11.46 | 11.51 | 376,956 | -0.01(-0.08%) |
Sep 22, 2023 | 11.41 | 11.53 | 11.36 | 11.52 | 362,520 | +0.20(+1.78%) |
Sep 21, 2023 | 11.62 | 11.63 | 11.32 | 11.32 | 546,513 | -0.32(-2.72%) |
Sep 20, 2023 | 11.70 | 11.74 | 11.61 | 11.63 | 348,919 | -0.02(-0.16%) |
Sep 19, 2023 | 11.85 | 11.93 | 11.63 | 11.65 | 325,484 | -0.19(-1.62%) |
Sep 18, 2023 | 12.13 | 12.13 | 11.85 | 11.85 | 353,272 | -0.25(-2.06%) |
Sep 15, 2023 | 12.07 | 12.31 | 12.07 | 12.09 | 458,353 | -0.14(-1.17%) |
Sep 14, 2023 | 12.17 | 12.25 | 12.11 | 12.24 | 279,957 | +0.13(+1.11%) |
Sep 13, 2023 | 12.32 | 12.33 | 12.07 | 12.10 | 347,535 | -0.20(-1.64%) |
Sep 12, 2023 | 12.52 | 12.60 | 12.27 | 12.31 | 357,096 | -0.22(-1.76%) |
Sep 11, 2023 | 12.70 | 12.75 | 12.53 | 12.53 | 349,684 | -0.14(-1.12%) |
Sep 08, 2023 | 12.61 | 12.70 | 12.54 | 12.67 | 449,558 | +0.10(+0.82%) |
Sep 07, 2023 | 12.57 | 12.63 | 12.51 | 12.56 | 180,065 | -0.05(-0.37%) |
Sep 06, 2023 | 12.79 | 12.85 | 12.53 | 12.61 | 285,784 | -0.17(-1.32%) |
Sep 05, 2023 | 12.94 | 12.99 | 12.76 | 12.78 | 241,880 | -0.18(-1.38%) |