Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.50 | 11.75 | 10.99 | 11.18 | 618,463 | -0.14(-1.24%) |
Nov 29, 2023 | 11.67 | 11.95 | 11.26 | 11.32 | 786,621 | -0.21(-1.82%) |
Nov 28, 2023 | 10.50 | 11.59 | 10.33 | 11.53 | 919,347 | +0.90(+8.47%) |
Nov 27, 2023 | 10.38 | 10.71 | 9.940 | 10.63 | 868,694 | +0.24(+2.31%) |
Nov 24, 2023 | 10.38 | 10.52 | 10.12 | 10.39 | 317,011 | +0.10(+0.97%) |
Nov 22, 2023 | 10.53 | 10.67 | 10.25 | 10.29 | 450,642 | -0.14(-1.34%) |
Nov 21, 2023 | 10.18 | 10.82 | 9.830 | 10.43 | 882,295 | +0.25(+2.46%) |
Nov 20, 2023 | 10.22 | 10.56 | 9.790 | 10.18 | 4,956,583 | -0.22(-2.12%) |
Nov 17, 2023 | 10.43 | 11.29 | 10.25 | 10.40 | 1,534,807 | +0.08(+0.78%) |
Nov 16, 2023 | 10.92 | 11.39 | 10.26 | 10.32 | 740,741 | -0.84(-7.53%) |
Nov 15, 2023 | 11.09 | 12.01 | 11.09 | 11.16 | 765,503 | -0.06(-0.53%) |
Nov 14, 2023 | 11.39 | 12.35 | 10.77 | 11.22 | 1,743,963 | +0.50(+4.66%) |
Nov 13, 2023 | 11.07 | 11.15 | 10.42 | 10.72 | 719,305 | -0.39(-3.51%) |
Nov 10, 2023 | 11.61 | 11.72 | 10.78 | 11.11 | 1,802,339 | -0.37(-3.22%) |
Nov 09, 2023 | 11.63 | 12.19 | 11.40 | 11.48 | 962,414 | -0.06(-0.52%) |
Nov 08, 2023 | 10.96 | 11.94 | 10.75 | 11.54 | 1,286,092 | +0.71(+6.56%) |
Nov 07, 2023 | 12.61 | 12.73 | 10.79 | 10.83 | 1,265,758 | -2.04(-15.85%) |
Nov 06, 2023 | 14.57 | 14.72 | 12.83 | 12.87 | 760,594 | -1.33(-9.37%) |
Nov 03, 2023 | 13.84 | 14.71 | 13.64 | 14.20 | 740,789 | +0.56(+4.11%) |
Nov 02, 2023 | 14.62 | 15.03 | 13.09 | 13.64 | 872,978 | -0.65(-4.55%) |
Nov 01, 2023 | 14.45 | 14.69 | 14.04 | 14.29 | 545,378 | -0.28(-1.92%) |
Oct 31, 2023 | 14.14 | 14.73 | 14.03 | 14.57 | 508,279 | +0.33(+2.32%) |
Oct 30, 2023 | 13.58 | 14.38 | 13.58 | 14.24 | 375,127 | +0.66(+4.86%) |
Oct 27, 2023 | 14.64 | 15.18 | 13.55 | 13.58 | 518,341 | -1.06(-7.24%) |
Oct 26, 2023 | 14.14 | 14.88 | 14.02 | 14.64 | 585,570 | +0.63(+4.50%) |
Oct 25, 2023 | 13.70 | 14.11 | 13.41 | 14.01 | 540,284 | +0.10(+0.72%) |
Oct 24, 2023 | 13.68 | 14.15 | 13.60 | 13.91 | 637,901 | +0.27(+1.94%) |
Oct 23, 2023 | 14.53 | 14.80 | 13.64 | 13.64 | 828,212 | -1.20(-8.05%) |
Oct 20, 2023 | 14.69 | 15.33 | 14.30 | 14.84 | 721,221 | +0.25(+1.71%) |
Oct 19, 2023 | 14.30 | 14.76 | 14.13 | 14.59 | 603,189 | +0.28(+1.96%) |
Oct 18, 2023 | 14.63 | 14.90 | 14.17 | 14.31 | 403,494 | -0.55(-3.70%) |
Oct 17, 2023 | 14.50 | 15.10 | 14.50 | 14.86 | 569,862 | +0.21(+1.43%) |
Oct 16, 2023 | 15.25 | 15.35 | 14.52 | 14.65 | 678,884 | -0.58(-3.81%) |
Oct 13, 2023 | 14.78 | 15.48 | 14.42 | 15.23 | 460,160 | +0.48(+3.25%) |
Oct 12, 2023 | 15.14 | 15.14 | 14.66 | 14.75 | 526,654 | -0.42(-2.77%) |
Oct 11, 2023 | 15.23 | 15.47 | 14.70 | 15.17 | 266,217 | -0.04(-0.26%) |
Oct 10, 2023 | 15.36 | 15.54 | 14.82 | 15.21 | 440,367 | -0.11(-0.72%) |
Oct 09, 2023 | 16.02 | 16.02 | 15.04 | 15.32 | 646,550 | -0.86(-5.32%) |
Oct 06, 2023 | 15.96 | 16.70 | 15.81 | 16.18 | 510,223 | +0.07(+0.43%) |
Oct 05, 2023 | 15.92 | 16.19 | 15.62 | 16.11 | 582,663 | +0.21(+1.32%) |
Oct 04, 2023 | 16.06 | 16.24 | 15.63 | 15.90 | 444,422 | -0.28(-1.73%) |
Oct 03, 2023 | 15.66 | 16.45 | 15.40 | 16.18 | 1,266,342 | +0.39(+2.47%) |
Oct 02, 2023 | 17.01 | 17.01 | 15.40 | 15.79 | 977,169 | -1.32(-7.71%) |
Sep 29, 2023 | 16.60 | 17.14 | 15.66 | 17.11 | 1,260,403 | +0.61(+3.70%) |
Sep 28, 2023 | 16.53 | 16.90 | 15.98 | 16.50 | 800,706 | -0.10(-0.60%) |
Sep 27, 2023 | 16.02 | 16.62 | 15.62 | 16.60 | 876,933 | +0.64(+4.01%) |
Sep 26, 2023 | 16.12 | 16.64 | 15.70 | 15.96 | 666,768 | -0.19(-1.18%) |
Sep 25, 2023 | 16.70 | 16.42 | 16.14 | 16.15 | 463,749 | -0.63(-3.75%) |
Sep 22, 2023 | 16.81 | 17.07 | 16.61 | 16.78 | 287,367 | -0.02(-0.12%) |
Sep 21, 2023 | 16.47 | 16.95 | 16.33 | 16.80 | 444,068 | +0.18(+1.08%) |
Sep 20, 2023 | 17.88 | 17.89 | 16.46 | 16.62 | 591,932 | -1.21(-6.79%) |
Sep 19, 2023 | 17.93 | 17.93 | 17.24 | 17.83 | 423,714 | -0.17(-0.94%) |
Sep 18, 2023 | 17.83 | 18.12 | 17.46 | 18.00 | 606,446 | +0.11(+0.61%) |
Sep 15, 2023 | 18.55 | 18.88 | 17.64 | 17.89 | 2,176,587 | -0.62(-3.35%) |
Sep 14, 2023 | 18.76 | 19.16 | 18.48 | 18.51 | 521,059 | -0.20(-1.07%) |
Sep 13, 2023 | 19.10 | 19.44 | 18.65 | 18.71 | 512,026 | -0.47(-2.45%) |
Sep 12, 2023 | 19.70 | 20.00 | 19.16 | 19.18 | 408,534 | -0.61(-3.08%) |
Sep 11, 2023 | 19.80 | 20.05 | 19.43 | 19.79 | 559,126 | +0.08(+0.41%) |
Sep 08, 2023 | 19.61 | 19.91 | 19.21 | 19.71 | 492,324 | +0.11(+0.56%) |
Sep 07, 2023 | 20.12 | 20.18 | 19.55 | 19.60 | 737,186 | -0.32(-1.61%) |
Sep 06, 2023 | 19.90 | 20.05 | 18.88 | 19.92 | 834,459 | +0.09(+0.45%) |
Sep 05, 2023 | 19.44 | 20.42 | 19.44 | 19.83 | 619,069 | +0.11(+0.56%) |