Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.82 | 12.23 | 11.52 | 11.58 | 770,516 | -0.02(-0.17%) |
Nov 29, 2023 | 11.64 | 12.20 | 11.58 | 11.60 | 486,411 | +0.01(+0.09%) |
Nov 28, 2023 | 11.82 | 11.82 | 11.43 | 11.59 | 431,918 | -0.06(-0.52%) |
Nov 27, 2023 | 12.15 | 12.15 | 11.47 | 11.65 | 510,162 | -0.54(-4.43%) |
Nov 24, 2023 | 11.86 | 12.30 | 11.71 | 12.19 | 196,579 | +0.32(+2.70%) |
Nov 22, 2023 | 12.12 | 12.12 | 11.81 | 11.87 | 319,796 | -0.05(-0.42%) |
Nov 21, 2023 | 11.93 | 12.15 | 11.72 | 11.92 | 592,897 | -0.20(-1.65%) |
Nov 20, 2023 | 12.23 | 12.45 | 12.01 | 12.12 | 520,059 | -0.02(-0.16%) |
Nov 17, 2023 | 11.83 | 12.28 | 11.56 | 12.14 | 465,262 | +0.42(+3.58%) |
Nov 16, 2023 | 12.01 | 12.08 | 11.43 | 11.72 | 638,380 | -0.35(-2.90%) |
Nov 15, 2023 | 12.12 | 12.47 | 12.03 | 12.07 | 467,252 | -0.10(-0.82%) |
Nov 14, 2023 | 11.77 | 12.21 | 11.75 | 12.17 | 651,304 | +0.78(+6.85%) |
Nov 13, 2023 | 11.26 | 11.45 | 10.90 | 11.39 | 384,840 | +0.04(+0.35%) |
Nov 10, 2023 | 11.32 | 11.40 | 10.90 | 11.35 | 486,519 | +0.13(+1.16%) |
Nov 09, 2023 | 12.13 | 12.28 | 11.15 | 11.22 | 715,395 | -0.92(-7.58%) |
Nov 08, 2023 | 12.27 | 12.59 | 11.92 | 12.14 | 663,961 | -0.22(-1.78%) |
Nov 07, 2023 | 12.28 | 12.78 | 11.90 | 12.36 | 831,821 | +0.17(+1.39%) |
Nov 06, 2023 | 12.77 | 12.95 | 12.15 | 12.19 | 538,469 | -0.57(-4.47%) |
Nov 03, 2023 | 12.12 | 12.88 | 12.11 | 12.76 | 1,302,815 | +0.74(+6.16%) |
Nov 02, 2023 | 12.07 | 12.15 | 11.68 | 12.02 | 517,787 | +0.18(+1.52%) |
Nov 01, 2023 | 11.78 | 12.04 | 11.47 | 11.84 | 852,706 | +0.01(+0.08%) |
Oct 31, 2023 | 11.85 | 12.06 | 11.55 | 11.83 | 1,183,472 | -0.07(-0.59%) |
Oct 30, 2023 | 11.12 | 12.53 | 11.04 | 11.90 | 2,661,495 | +1.73(+17.01%) |
Oct 27, 2023 | 10.13 | 10.32 | 9.880 | 10.17 | 1,892,418 | +0.09(+0.89%) |
Oct 26, 2023 | 9.850 | 10.10 | 9.760 | 10.08 | 643,244 | +0.23(+2.34%) |
Oct 25, 2023 | 10.21 | 10.21 | 9.815 | 9.850 | 579,831 | -0.55(-5.29%) |
Oct 24, 2023 | 10.04 | 10.45 | 9.980 | 10.40 | 556,545 | +0.44(+4.42%) |
Oct 23, 2023 | 10.19 | 10.38 | 9.900 | 9.960 | 928,306 | +0.28(+2.89%) |
Oct 20, 2023 | 9.740 | 10.13 | 9.670 | 9.680 | 849,606 | -0.29(-2.91%) |
Oct 19, 2023 | 10.32 | 10.60 | 9.875 | 9.970 | 1,194,004 | -0.34(-3.30%) |
Oct 18, 2023 | 10.33 | 10.39 | 9.890 | 10.31 | 1,737,054 | -0.17(-1.67%) |
Oct 17, 2023 | 10.65 | 10.98 | 10.46 | 10.48 | 661,718 | -0.17(-1.55%) |
Oct 16, 2023 | 11.11 | 11.07 | 10.51 | 10.65 | 1,297,671 | -0.42(-3.79%) |
Oct 13, 2023 | 10.62 | 11.19 | 10.51 | 11.07 | 852,814 | +0.44(+4.14%) |
Oct 12, 2023 | 11.52 | 11.52 | 10.54 | 10.63 | 680,764 | -0.97(-8.36%) |
Oct 11, 2023 | 11.83 | 11.97 | 11.32 | 11.60 | 442,848 | -0.20(-1.69%) |
Oct 10, 2023 | 11.62 | 12.08 | 11.61 | 11.80 | 722,847 | +0.11(+0.94%) |
Oct 09, 2023 | 11.98 | 12.10 | 11.68 | 11.69 | 741,889 | -0.50(-4.10%) |
Oct 06, 2023 | 11.81 | 12.45 | 11.65 | 12.19 | 766,337 | +0.21(+1.75%) |
Oct 05, 2023 | 11.52 | 12.00 | 11.42 | 11.98 | 787,028 | +0.40(+3.45%) |
Oct 04, 2023 | 11.67 | 11.72 | 11.34 | 11.58 | 703,599 | -0.18(-1.53%) |
Oct 03, 2023 | 11.91 | 11.91 | 11.51 | 11.76 | 533,321 | -0.25(-2.08%) |
Oct 02, 2023 | 12.22 | 12.29 | 11.84 | 12.01 | 1,397,254 | -0.26(-2.12%) |
Sep 29, 2023 | 12.52 | 12.77 | 12.24 | 12.27 | 789,620 | -0.13(-1.05%) |
Sep 28, 2023 | 12.51 | 12.51 | 12.16 | 12.40 | 639,295 | -0.11(-0.88%) |
Sep 27, 2023 | 12.49 | 12.74 | 12.34 | 12.51 | 495,944 | +0.02(+0.16%) |
Sep 26, 2023 | 12.83 | 13.11 | 12.45 | 12.49 | 499,665 | -0.34(-2.65%) |
Sep 25, 2023 | 13.22 | 12.89 | 12.74 | 12.83 | 551,535 | -0.55(-4.11%) |
Sep 22, 2023 | 13.01 | 13.49 | 12.90 | 13.38 | 730,299 | +0.39(+3.00%) |
Sep 21, 2023 | 13.01 | 13.13 | 12.72 | 12.99 | 731,525 | -0.14(-1.07%) |
Sep 20, 2023 | 14.07 | 14.11 | 13.03 | 13.13 | 909,836 | -0.93(-6.61%) |
Sep 19, 2023 | 14.09 | 14.30 | 13.90 | 14.06 | 1,156,317 | +0.02(+0.14%) |
Sep 18, 2023 | 13.99 | 14.53 | 13.88 | 14.04 | 733,186 | +0.12(+0.86%) |
Sep 15, 2023 | 14.18 | 14.61 | 13.57 | 13.92 | 4,113,343 | -0.72(-4.92%) |
Sep 14, 2023 | 14.91 | 15.08 | 14.62 | 14.64 | 981,046 | -0.22(-1.48%) |
Sep 13, 2023 | 14.74 | 15.16 | 14.70 | 14.86 | 815,523 | +0.12(+0.81%) |
Sep 12, 2023 | 14.35 | 15.07 | 14.35 | 14.74 | 876,246 | +0.45(+3.15%) |
Sep 11, 2023 | 14.41 | 15.36 | 13.91 | 14.29 | 1,712,628 | +0.13(+0.92%) |
Sep 08, 2023 | 14.47 | 14.50 | 14.02 | 14.16 | 477,318 | -0.22(-1.53%) |
Sep 07, 2023 | 14.08 | 14.59 | 14.08 | 14.38 | 677,812 | +0.24(+1.70%) |
Sep 06, 2023 | 14.15 | 14.20 | 13.70 | 14.14 | 508,060 | +0.06(+0.43%) |
Sep 05, 2023 | 13.93 | 14.50 | 13.83 | 14.08 | 779,043 | +0.11(+0.79%) |