Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.51 | 12.90 | 12.51 | 12.61 | 655,230 | +0.21(+1.69%) |
Nov 29, 2023 | 12.28 | 12.81 | 12.28 | 12.40 | 474,567 | +0.21(+1.72%) |
Nov 28, 2023 | 12.12 | 12.23 | 11.96 | 12.19 | 340,233 | +0.08(+0.66%) |
Nov 27, 2023 | 12.27 | 12.27 | 11.93 | 12.11 | 335,693 | -0.13(-1.06%) |
Nov 24, 2023 | 12.03 | 12.37 | 12.03 | 12.24 | 147,061 | +0.11(+0.91%) |
Nov 22, 2023 | 12.24 | 12.34 | 11.94 | 12.13 | 215,175 | +0.04(+0.33%) |
Nov 21, 2023 | 12.20 | 12.30 | 12.01 | 12.09 | 389,748 | -0.25(-2.03%) |
Nov 20, 2023 | 11.98 | 12.66 | 11.81 | 12.34 | 333,136 | +0.18(+1.48%) |
Nov 17, 2023 | 12.38 | 12.38 | 12.03 | 12.16 | 692,028 | -0.09(-0.73%) |
Nov 16, 2023 | 12.32 | 12.48 | 11.81 | 12.25 | 643,785 | -0.09(-0.73%) |
Nov 15, 2023 | 12.30 | 12.76 | 12.30 | 12.34 | 574,277 | +0.00(+0.00%) |
Nov 14, 2023 | 12.15 | 12.51 | 12.07 | 12.34 | 812,684 | +0.71(+6.10%) |
Nov 13, 2023 | 11.43 | 11.71 | 11.16 | 11.63 | 1,187,345 | +0.12(+1.04%) |
Nov 10, 2023 | 11.39 | 11.61 | 11.11 | 11.51 | 438,922 | +0.20(+1.77%) |
Nov 09, 2023 | 11.86 | 11.86 | 11.13 | 11.31 | 413,691 | -0.42(-3.58%) |
Nov 08, 2023 | 11.89 | 12.03 | 11.55 | 11.73 | 418,189 | -0.17(-1.43%) |
Nov 07, 2023 | 12.12 | 12.33 | 11.84 | 11.90 | 496,012 | -0.16(-1.33%) |
Nov 06, 2023 | 12.22 | 12.50 | 11.88 | 12.06 | 435,866 | -0.09(-0.74%) |
Nov 03, 2023 | 11.91 | 12.72 | 11.91 | 12.15 | 1,638,046 | +0.41(+3.49%) |
Nov 02, 2023 | 11.82 | 12.09 | 11.55 | 11.74 | 888,807 | -0.12(-1.01%) |
Nov 01, 2023 | 12.00 | 12.37 | 11.73 | 11.86 | 1,259,928 | -0.13(-1.08%) |
Oct 31, 2023 | 12.35 | 12.35 | 11.27 | 11.99 | 1,787,252 | +0.06(+0.50%) |
Oct 30, 2023 | 11.41 | 12.70 | 11.07 | 11.93 | 3,776,940 | +1.78(+17.54%) |
Oct 27, 2023 | 10.23 | 10.30 | 10.04 | 10.15 | 607,640 | -0.03(-0.29%) |
Oct 26, 2023 | 10.25 | 10.52 | 10.12 | 10.18 | 748,812 | +0.07(+0.69%) |
Oct 25, 2023 | 10.28 | 10.41 | 9.900 | 10.11 | 591,281 | -0.28(-2.69%) |
Oct 24, 2023 | 10.43 | 10.59 | 10.22 | 10.39 | 364,795 | +0.18(+1.76%) |
Oct 23, 2023 | 10.12 | 10.30 | 9.960 | 10.21 | 369,620 | +0.00(+0.00%) |
Oct 20, 2023 | 10.63 | 10.63 | 10.18 | 10.21 | 499,324 | -0.35(-3.31%) |
Oct 19, 2023 | 10.87 | 10.87 | 10.43 | 10.56 | 540,905 | -0.26(-2.40%) |
Oct 18, 2023 | 10.42 | 10.87 | 10.24 | 10.82 | 687,704 | +0.25(+2.37%) |
Oct 17, 2023 | 10.94 | 11.22 | 10.51 | 10.57 | 669,230 | -0.26(-2.40%) |
Oct 16, 2023 | 10.94 | 11.00 | 10.61 | 10.83 | 542,757 | -0.12(-1.10%) |
Oct 13, 2023 | 10.83 | 11.06 | 10.52 | 10.95 | 848,591 | +0.17(+1.58%) |
Oct 12, 2023 | 11.04 | 11.22 | 10.54 | 10.78 | 872,711 | -0.12(-1.10%) |
Oct 11, 2023 | 11.51 | 11.52 | 10.75 | 10.90 | 677,511 | -0.55(-4.80%) |
Oct 10, 2023 | 10.50 | 11.53 | 10.49 | 11.45 | 2,143,068 | +0.43(+3.90%) |
Oct 09, 2023 | 12.08 | 12.11 | 10.98 | 11.02 | 1,454,453 | -1.12(-9.23%) |
Oct 06, 2023 | 12.38 | 12.49 | 11.89 | 12.14 | 1,073,636 | -0.34(-2.72%) |
Oct 05, 2023 | 12.30 | 13.13 | 12.30 | 12.48 | 783,003 | +0.02(+0.16%) |
Oct 04, 2023 | 12.65 | 12.70 | 12.44 | 12.46 | 470,186 | -0.22(-1.74%) |
Oct 03, 2023 | 12.57 | 12.75 | 12.49 | 12.68 | 467,613 | +0.06(+0.48%) |
Oct 02, 2023 | 12.68 | 13.16 | 12.59 | 12.62 | 835,054 | -0.10(-0.79%) |
Sep 29, 2023 | 12.79 | 12.85 | 12.55 | 12.72 | 281,976 | -0.02(-0.16%) |
Sep 28, 2023 | 12.67 | 12.78 | 12.33 | 12.74 | 289,667 | +0.01(+0.08%) |
Sep 27, 2023 | 12.52 | 12.85 | 12.45 | 12.73 | 284,033 | +0.27(+2.17%) |
Sep 26, 2023 | 12.78 | 12.81 | 12.41 | 12.46 | 303,549 | -0.07(-0.56%) |
Sep 25, 2023 | 12.98 | 12.69 | 12.51 | 12.53 | 515,199 | -0.35(-2.72%) |
Sep 22, 2023 | 13.23 | 13.41 | 12.79 | 12.88 | 273,293 | -0.37(-2.79%) |
Sep 21, 2023 | 13.38 | 13.44 | 13.03 | 13.25 | 303,432 | -0.23(-1.71%) |
Sep 20, 2023 | 14.02 | 14.14 | 13.47 | 13.48 | 439,262 | -0.53(-3.78%) |
Sep 19, 2023 | 13.68 | 14.02 | 13.55 | 14.01 | 181,702 | +0.36(+2.64%) |
Sep 18, 2023 | 13.48 | 13.78 | 13.26 | 13.65 | 414,405 | +0.23(+1.71%) |
Sep 15, 2023 | 13.98 | 14.02 | 13.17 | 13.42 | 1,927,889 | -0.56(-4.01%) |
Sep 14, 2023 | 13.42 | 14.16 | 13.42 | 13.98 | 378,116 | +0.65(+4.88%) |
Sep 13, 2023 | 13.54 | 13.65 | 13.23 | 13.33 | 377,320 | -0.21(-1.55%) |
Sep 12, 2023 | 13.74 | 13.76 | 13.47 | 13.54 | 355,452 | -0.16(-1.17%) |
Sep 11, 2023 | 13.91 | 13.98 | 13.67 | 13.70 | 361,904 | -0.24(-1.72%) |
Sep 08, 2023 | 13.84 | 14.00 | 13.62 | 13.94 | 329,416 | +0.11(+0.80%) |
Sep 07, 2023 | 13.84 | 13.97 | 13.67 | 13.83 | 306,147 | -0.12(-0.86%) |
Sep 06, 2023 | 13.93 | 13.98 | 13.58 | 13.95 | 338,469 | +0.02(+0.14%) |
Sep 05, 2023 | 14.50 | 14.55 | 13.85 | 13.93 | 375,904 | -0.61(-4.20%) |