Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.90 | 14.03 | 13.24 | 13.32 | 1,140,651 | -0.64(-4.58%) |
Nov 29, 2023 | 14.45 | 14.85 | 13.94 | 13.96 | 1,298,310 | -0.26(-1.83%) |
Nov 28, 2023 | 14.20 | 14.35 | 13.82 | 14.22 | 1,177,750 | -0.09(-0.63%) |
Nov 27, 2023 | 14.70 | 14.78 | 14.25 | 14.31 | 1,189,604 | -0.51(-3.44%) |
Nov 24, 2023 | 14.62 | 14.91 | 14.55 | 14.82 | 425,135 | +0.16(+1.09%) |
Nov 22, 2023 | 14.71 | 14.98 | 14.54 | 14.66 | 745,941 | +0.08(+0.55%) |
Nov 21, 2023 | 14.65 | 14.77 | 14.40 | 14.58 | 992,153 | -0.26(-1.75%) |
Nov 20, 2023 | 14.01 | 14.84 | 13.96 | 14.84 | 1,073,739 | +0.81(+5.77%) |
Nov 17, 2023 | 13.96 | 14.25 | 13.86 | 14.03 | 894,574 | +0.23(+1.67%) |
Nov 16, 2023 | 14.06 | 14.13 | 13.61 | 13.80 | 749,432 | -0.48(-3.36%) |
Nov 15, 2023 | 13.84 | 14.55 | 13.84 | 14.28 | 1,031,112 | +0.58(+4.23%) |
Nov 14, 2023 | 13.25 | 13.76 | 13.20 | 13.70 | 1,134,288 | +1.01(+7.96%) |
Nov 13, 2023 | 12.98 | 13.01 | 12.63 | 12.69 | 1,055,761 | -0.46(-3.50%) |
Nov 10, 2023 | 13.12 | 13.27 | 12.85 | 13.15 | 735,752 | +0.04(+0.31%) |
Nov 09, 2023 | 13.61 | 13.69 | 12.99 | 13.11 | 940,268 | -0.45(-3.32%) |
Nov 08, 2023 | 13.95 | 13.95 | 13.53 | 13.56 | 1,075,960 | -0.36(-2.59%) |
Nov 07, 2023 | 13.24 | 14.02 | 13.24 | 13.92 | 1,157,364 | +0.59(+4.43%) |
Nov 06, 2023 | 13.33 | 13.40 | 12.98 | 13.33 | 1,234,373 | -0.02(-0.15%) |
Nov 03, 2023 | 13.73 | 14.37 | 13.27 | 13.35 | 1,635,880 | +0.00(+0.00%) |
Nov 02, 2023 | 13.19 | 13.50 | 12.42 | 13.35 | 3,141,209 | -0.15(-1.11%) |
Nov 01, 2023 | 13.63 | 13.81 | 13.29 | 13.50 | 1,697,255 | -0.25(-1.82%) |
Oct 31, 2023 | 12.95 | 13.96 | 12.95 | 13.75 | 1,433,893 | +0.76(+5.85%) |
Oct 30, 2023 | 13.11 | 13.36 | 12.90 | 12.99 | 919,810 | +0.01(+0.08%) |
Oct 27, 2023 | 13.32 | 13.45 | 12.83 | 12.98 | 1,091,714 | -0.27(-2.04%) |
Oct 26, 2023 | 13.09 | 13.45 | 12.66 | 13.25 | 1,093,608 | +0.12(+0.91%) |
Oct 25, 2023 | 13.40 | 13.55 | 13.08 | 13.13 | 1,364,109 | -0.47(-3.46%) |
Oct 24, 2023 | 13.67 | 13.97 | 13.37 | 13.60 | 1,332,412 | +0.26(+1.95%) |
Oct 23, 2023 | 13.46 | 13.81 | 13.30 | 13.34 | 1,676,517 | -0.25(-1.84%) |
Oct 20, 2023 | 13.77 | 13.97 | 13.49 | 13.59 | 1,993,966 | -0.44(-3.14%) |
Oct 19, 2023 | 14.55 | 14.69 | 14.01 | 14.03 | 1,224,988 | -0.53(-3.64%) |
Oct 18, 2023 | 14.90 | 14.97 | 14.52 | 14.56 | 672,506 | -0.48(-3.19%) |
Oct 17, 2023 | 14.87 | 15.39 | 14.84 | 15.04 | 1,199,923 | -0.09(-0.59%) |
Oct 16, 2023 | 14.70 | 15.31 | 14.70 | 15.13 | 1,069,453 | +0.62(+4.27%) |
Oct 13, 2023 | 14.60 | 14.73 | 14.27 | 14.51 | 929,957 | -0.18(-1.23%) |
Oct 12, 2023 | 14.70 | 14.75 | 14.30 | 14.69 | 1,027,114 | -0.05(-0.34%) |
Oct 11, 2023 | 14.89 | 15.24 | 14.44 | 14.74 | 1,741,262 | +0.00(+0.00%) |
Oct 10, 2023 | 14.57 | 15.27 | 14.51 | 14.74 | 1,856,585 | +0.17(+1.17%) |
Oct 09, 2023 | 13.94 | 14.69 | 13.76 | 14.57 | 1,148,925 | +0.58(+4.15%) |
Oct 06, 2023 | 13.76 | 14.38 | 13.62 | 13.99 | 1,131,170 | +0.01(+0.07%) |
Oct 05, 2023 | 13.78 | 14.02 | 13.33 | 13.98 | 1,195,162 | +0.09(+0.65%) |
Oct 04, 2023 | 13.63 | 14.03 | 13.53 | 13.89 | 959,063 | +0.31(+2.28%) |
Oct 03, 2023 | 13.82 | 13.97 | 13.49 | 13.58 | 1,529,364 | -0.29(-2.09%) |
Oct 02, 2023 | 13.61 | 13.99 | 13.46 | 13.87 | 1,093,858 | +0.26(+1.91%) |
Sep 29, 2023 | 13.62 | 13.84 | 13.50 | 13.61 | 1,188,438 | +0.26(+1.95%) |
Sep 28, 2023 | 12.87 | 13.37 | 12.71 | 13.35 | 823,246 | +0.50(+3.89%) |
Sep 27, 2023 | 13.01 | 13.12 | 12.68 | 12.85 | 928,700 | -0.06(-0.46%) |
Sep 26, 2023 | 12.68 | 13.30 | 12.58 | 12.91 | 1,136,041 | +0.14(+1.10%) |
Sep 25, 2023 | 12.33 | 12.88 | 12.71 | 12.77 | 795,820 | +0.25(+2.00%) |
Sep 22, 2023 | 12.64 | 12.75 | 12.42 | 12.52 | 819,085 | -0.02(-0.16%) |
Sep 21, 2023 | 12.42 | 12.78 | 12.39 | 12.54 | 1,067,902 | -0.08(-0.63%) |
Sep 20, 2023 | 12.86 | 12.91 | 12.59 | 12.62 | 1,123,842 | -0.18(-1.41%) |
Sep 19, 2023 | 12.60 | 12.91 | 12.56 | 12.80 | 1,267,311 | +0.15(+1.19%) |
Sep 18, 2023 | 12.95 | 13.03 | 12.59 | 12.65 | 1,387,420 | -0.40(-3.07%) |
Sep 15, 2023 | 13.48 | 13.48 | 13.03 | 13.05 | 1,933,846 | -0.48(-3.55%) |
Sep 14, 2023 | 13.43 | 13.61 | 13.19 | 13.53 | 1,254,579 | +0.19(+1.42%) |
Sep 13, 2023 | 13.68 | 13.78 | 13.16 | 13.34 | 964,667 | -0.19(-1.40%) |
Sep 12, 2023 | 13.38 | 13.69 | 13.32 | 13.53 | 2,191,162 | +0.02(+0.15%) |
Sep 11, 2023 | 13.31 | 13.78 | 12.94 | 13.51 | 2,086,355 | +0.45(+3.45%) |
Sep 08, 2023 | 13.21 | 13.42 | 12.89 | 13.06 | 2,037,196 | -0.24(-1.80%) |
Sep 07, 2023 | 13.80 | 13.93 | 13.22 | 13.30 | 2,029,921 | -0.72(-5.14%) |
Sep 06, 2023 | 14.35 | 14.56 | 13.78 | 14.02 | 1,834,772 | -0.34(-2.37%) |
Sep 05, 2023 | 14.67 | 14.95 | 14.33 | 14.36 | 1,263,077 | -0.49(-3.30%) |