Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.79 | 11.91 | 11.46 | 11.55 | 46,801 | -0.15(-1.28%) |
Nov 29, 2023 | 11.79 | 11.96 | 11.67 | 11.70 | 40,950 | -0.10(-0.85%) |
Nov 28, 2023 | 12.01 | 12.04 | 11.77 | 11.80 | 26,034 | -0.09(-0.76%) |
Nov 27, 2023 | 12.05 | 12.05 | 11.76 | 11.89 | 30,780 | -0.09(-0.75%) |
Nov 24, 2023 | 11.84 | 12.14 | 11.84 | 11.98 | 18,950 | +0.15(+1.27%) |
Nov 22, 2023 | 11.28 | 11.97 | 11.27 | 11.83 | 81,023 | +0.41(+3.59%) |
Nov 21, 2023 | 11.49 | 11.55 | 11.37 | 11.42 | 53,660 | -0.24(-2.06%) |
Nov 20, 2023 | 11.80 | 11.93 | 11.64 | 11.66 | 46,177 | +0.09(+0.78%) |
Nov 17, 2023 | 11.63 | 11.79 | 11.49 | 11.57 | 148,533 | +0.05(+0.43%) |
Nov 16, 2023 | 11.95 | 12.16 | 11.40 | 11.52 | 70,981 | -0.53(-4.40%) |
Nov 15, 2023 | 12.22 | 12.46 | 12.04 | 12.05 | 38,209 | -0.10(-0.82%) |
Nov 14, 2023 | 12.23 | 12.38 | 11.81 | 12.15 | 164,633 | +0.14(+1.17%) |
Nov 13, 2023 | 12.07 | 12.16 | 11.86 | 12.01 | 33,196 | -0.04(-0.33%) |
Nov 10, 2023 | 12.17 | 12.18 | 12.00 | 12.05 | 44,587 | -0.07(-0.58%) |
Nov 09, 2023 | 12.19 | 12.37 | 12.02 | 12.12 | 36,377 | +0.03(+0.25%) |
Nov 08, 2023 | 12.38 | 12.50 | 11.88 | 12.09 | 71,147 | -0.43(-3.43%) |
Nov 07, 2023 | 13.43 | 13.43 | 12.46 | 12.52 | 76,545 | -1.07(-7.87%) |
Nov 06, 2023 | 13.30 | 13.64 | 12.86 | 13.59 | 86,996 | +0.36(+2.72%) |
Nov 03, 2023 | 13.83 | 14.62 | 13.15 | 13.23 | 141,385 | -0.40(-2.93%) |
Nov 02, 2023 | 13.61 | 14.19 | 12.61 | 13.63 | 131,755 | -0.18(-1.30%) |
Nov 01, 2023 | 13.79 | 14.27 | 13.65 | 13.81 | 54,190 | -0.05(-0.36%) |
Oct 31, 2023 | 14.29 | 14.29 | 13.58 | 13.86 | 40,870 | -0.39(-2.74%) |
Oct 30, 2023 | 14.15 | 14.37 | 14.05 | 14.25 | 74,744 | +0.25(+1.79%) |
Oct 27, 2023 | 13.95 | 14.14 | 13.64 | 14.00 | 68,054 | +0.02(+0.14%) |
Oct 26, 2023 | 13.50 | 14.14 | 13.40 | 13.98 | 102,459 | +0.35(+2.57%) |
Oct 25, 2023 | 13.68 | 13.92 | 13.52 | 13.63 | 44,246 | -0.01(-0.07%) |
Oct 24, 2023 | 13.95 | 14.26 | 13.60 | 13.64 | 86,383 | -0.36(-2.57%) |
Oct 23, 2023 | 14.31 | 14.65 | 13.80 | 14.00 | 83,820 | -0.46(-3.18%) |
Oct 20, 2023 | 15.20 | 15.24 | 14.34 | 14.46 | 146,012 | -0.73(-4.81%) |
Oct 19, 2023 | 14.48 | 15.22 | 14.27 | 15.19 | 219,801 | +0.77(+5.34%) |
Oct 18, 2023 | 14.14 | 14.48 | 13.85 | 14.42 | 110,503 | +0.25(+1.76%) |
Oct 17, 2023 | 13.89 | 14.40 | 13.89 | 14.17 | 90,379 | +0.13(+0.93%) |
Oct 16, 2023 | 14.02 | 14.13 | 13.91 | 14.04 | 47,708 | +0.24(+1.74%) |
Oct 13, 2023 | 13.92 | 13.92 | 13.51 | 13.80 | 61,417 | +0.08(+0.58%) |
Oct 12, 2023 | 14.09 | 14.09 | 13.69 | 13.72 | 44,202 | -0.42(-2.97%) |
Oct 11, 2023 | 14.05 | 14.22 | 14.05 | 14.14 | 52,419 | -0.01(-0.07%) |
Oct 10, 2023 | 14.15 | 14.40 | 14.03 | 14.15 | 86,460 | -0.12(-0.84%) |
Oct 09, 2023 | 13.89 | 14.44 | 13.80 | 14.27 | 98,778 | +0.58(+4.24%) |
Oct 06, 2023 | 13.31 | 13.79 | 13.22 | 13.69 | 36,286 | +0.40(+3.01%) |
Oct 05, 2023 | 12.87 | 13.32 | 12.84 | 13.29 | 72,096 | +0.35(+2.70%) |
Oct 04, 2023 | 13.05 | 13.43 | 12.81 | 12.94 | 81,188 | -0.26(-1.97%) |
Oct 03, 2023 | 13.45 | 13.50 | 13.03 | 13.20 | 57,517 | -0.22(-1.64%) |
Oct 02, 2023 | 13.93 | 13.93 | 13.28 | 13.42 | 117,924 | -0.46(-3.31%) |
Sep 29, 2023 | 13.96 | 14.14 | 13.53 | 13.88 | 481,082 | -0.08(-0.57%) |
Sep 28, 2023 | 13.68 | 14.00 | 13.52 | 13.96 | 105,376 | +0.29(+2.12%) |
Sep 27, 2023 | 13.19 | 13.69 | 12.96 | 13.67 | 163,281 | +0.67(+5.15%) |
Sep 26, 2023 | 12.99 | 13.30 | 12.92 | 13.00 | 83,064 | -0.08(-0.61%) |
Sep 25, 2023 | 12.17 | 13.63 | 12.90 | 13.08 | 129,642 | +0.88(+7.21%) |
Sep 22, 2023 | 12.54 | 12.55 | 12.18 | 12.20 | 40,963 | -0.20(-1.61%) |
Sep 21, 2023 | 12.76 | 12.76 | 12.40 | 12.40 | 70,510 | -0.35(-2.75%) |
Sep 20, 2023 | 13.06 | 13.29 | 12.75 | 12.75 | 42,033 | -0.28(-2.15%) |
Sep 19, 2023 | 13.46 | 13.63 | 13.03 | 13.03 | 60,086 | -0.42(-3.12%) |
Sep 18, 2023 | 13.87 | 13.87 | 13.37 | 13.45 | 68,432 | -0.36(-2.61%) |
Sep 15, 2023 | 13.71 | 13.88 | 13.22 | 13.81 | 254,706 | +0.03(+0.22%) |
Sep 14, 2023 | 13.95 | 14.08 | 13.61 | 13.78 | 46,911 | +0.08(+0.58%) |
Sep 13, 2023 | 13.97 | 13.98 | 13.22 | 13.70 | 98,778 | -0.25(-1.79%) |
Sep 12, 2023 | 14.00 | 14.14 | 13.81 | 13.95 | 143,602 | +0.10(+0.72%) |
Sep 11, 2023 | 13.62 | 14.00 | 13.62 | 13.85 | 86,666 | +0.35(+2.59%) |
Sep 08, 2023 | 13.17 | 13.59 | 13.05 | 13.50 | 111,864 | +0.49(+3.77%) |
Sep 07, 2023 | 12.90 | 13.29 | 12.71 | 13.01 | 121,555 | +0.01(+0.08%) |
Sep 06, 2023 | 13.00 | 13.15 | 12.80 | 13.00 | 60,595 | +0.01(+0.08%) |
Sep 05, 2023 | 12.66 | 13.18 | 12.65 | 12.99 | 99,741 | +0.39(+3.10%) |