Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.80 | 13.81 | 13.14 | 13.79 | 25,432 | +0.11(+0.80%) |
Nov 29, 2023 | 13.85 | 13.85 | 12.80 | 13.68 | 12,823 | -0.17(-1.23%) |
Nov 28, 2023 | 14.27 | 14.32 | 13.85 | 13.85 | 12,263 | -0.40(-2.81%) |
Nov 27, 2023 | 14.47 | 14.62 | 14.12 | 14.25 | 17,000 | -0.28(-1.93%) |
Nov 24, 2023 | 14.61 | 14.62 | 14.46 | 14.53 | 4,420 | +0.03(+0.21%) |
Nov 22, 2023 | 14.43 | 14.55 | 14.02 | 14.50 | 6,975 | +0.24(+1.68%) |
Nov 21, 2023 | 14.48 | 14.50 | 14.17 | 14.26 | 9,133 | -0.17(-1.18%) |
Nov 20, 2023 | 14.57 | 14.72 | 14.27 | 14.43 | 11,966 | -0.07(-0.48%) |
Nov 17, 2023 | 14.65 | 14.94 | 14.50 | 14.50 | 10,798 | -0.07(-0.48%) |
Nov 16, 2023 | 14.91 | 14.91 | 14.48 | 14.57 | 21,684 | -0.26(-1.75%) |
Nov 15, 2023 | 14.63 | 14.93 | 14.06 | 14.83 | 30,228 | +0.36(+2.49%) |
Nov 14, 2023 | 14.42 | 14.70 | 14.40 | 14.47 | 16,440 | +0.07(+0.49%) |
Nov 13, 2023 | 14.31 | 14.46 | 14.05 | 14.40 | 14,368 | +0.15(+1.05%) |
Nov 10, 2023 | 14.00 | 14.25 | 13.73 | 14.25 | 15,124 | +0.26(+1.86%) |
Nov 09, 2023 | 14.04 | 14.30 | 13.73 | 13.99 | 29,572 | -0.38(-2.64%) |
Nov 08, 2023 | 14.53 | 14.53 | 13.81 | 14.37 | 27,544 | -0.19(-1.30%) |
Nov 07, 2023 | 14.44 | 14.80 | 14.31 | 14.56 | 13,496 | +0.12(+0.83%) |
Nov 06, 2023 | 14.60 | 14.86 | 14.16 | 14.44 | 25,345 | -0.11(-0.76%) |
Nov 03, 2023 | 14.65 | 14.99 | 14.03 | 14.55 | 27,118 | +0.57(+4.08%) |
Nov 02, 2023 | 13.51 | 14.38 | 13.51 | 13.98 | 16,589 | +0.08(+0.58%) |
Nov 01, 2023 | 13.62 | 14.21 | 13.54 | 13.90 | 21,737 | +0.22(+1.61%) |
Oct 31, 2023 | 14.00 | 14.28 | 13.68 | 13.68 | 9,998 | -0.19(-1.37%) |
Oct 30, 2023 | 13.76 | 14.27 | 13.64 | 13.87 | 20,445 | +0.24(+1.76%) |
Oct 27, 2023 | 13.58 | 13.97 | 13.39 | 13.63 | 14,975 | +0.24(+1.79%) |
Oct 26, 2023 | 13.13 | 13.88 | 12.91 | 13.39 | 27,443 | +0.26(+1.98%) |
Oct 25, 2023 | 13.03 | 13.38 | 12.88 | 13.13 | 27,890 | +0.12(+0.92%) |
Oct 24, 2023 | 12.73 | 13.39 | 12.73 | 13.01 | 24,856 | -0.12(-0.91%) |
Oct 23, 2023 | 13.16 | 13.60 | 12.84 | 13.13 | 19,234 | -0.12(-0.91%) |
Oct 20, 2023 | 13.45 | 13.62 | 13.02 | 13.25 | 18,709 | -0.32(-2.39%) |
Oct 19, 2023 | 14.30 | 14.33 | 13.47 | 13.57 | 15,172 | -0.45(-3.17%) |
Oct 18, 2023 | 14.48 | 14.48 | 13.91 | 14.02 | 14,199 | -0.39(-2.71%) |
Oct 17, 2023 | 14.01 | 14.85 | 14.01 | 14.41 | 21,831 | -0.09(-0.62%) |
Oct 16, 2023 | 14.58 | 14.78 | 14.19 | 14.50 | 19,887 | -0.16(-1.09%) |
Oct 13, 2023 | 15.25 | 15.25 | 14.41 | 14.66 | 15,461 | -0.60(-3.93%) |
Oct 12, 2023 | 14.49 | 15.42 | 13.92 | 15.26 | 28,067 | +0.70(+4.77%) |
Oct 11, 2023 | 14.49 | 14.87 | 14.23 | 14.56 | 38,817 | +0.32(+2.28%) |
Oct 10, 2023 | 14.05 | 14.54 | 13.50 | 14.24 | 27,723 | +0.10(+0.71%) |
Oct 09, 2023 | 12.51 | 14.18 | 12.51 | 14.14 | 27,965 | +1.39(+10.90%) |
Oct 06, 2023 | 12.01 | 12.93 | 12.01 | 12.75 | 28,684 | +0.65(+5.37%) |
Oct 05, 2023 | 12.07 | 12.25 | 11.70 | 12.10 | 13,669 | +0.07(+0.58%) |
Oct 04, 2023 | 11.53 | 12.16 | 11.25 | 12.03 | 17,518 | +0.45(+3.89%) |
Oct 03, 2023 | 11.71 | 11.88 | 11.58 | 11.58 | 7,221 | -0.29(-2.44%) |
Oct 02, 2023 | 11.52 | 11.87 | 11.34 | 11.87 | 14,340 | +0.20(+1.71%) |
Sep 29, 2023 | 11.81 | 11.99 | 11.48 | 11.67 | 8,303 | -0.01(-0.09%) |
Sep 28, 2023 | 12.04 | 12.04 | 11.68 | 11.68 | 1,929 | -0.08(-0.68%) |
Sep 27, 2023 | 11.52 | 12.02 | 11.51 | 11.76 | 3,351 | -0.11(-0.93%) |
Sep 26, 2023 | 11.59 | 11.98 | 11.59 | 11.87 | 6,508 | -0.03(-0.25%) |
Sep 25, 2023 | 12.01 | 12.04 | 11.84 | 11.90 | 9,469 | -0.09(-0.75%) |
Sep 22, 2023 | 11.88 | 12.00 | 11.79 | 11.99 | 16,395 | +0.10(+0.84%) |
Sep 21, 2023 | 11.56 | 11.89 | 11.56 | 11.89 | 8,114 | +0.33(+2.85%) |
Sep 20, 2023 | 11.56 | 11.76 | 11.42 | 11.56 | 20,497 | +0.02(+0.17%) |
Sep 19, 2023 | 11.40 | 11.54 | 11.23 | 11.54 | 4,191 | +0.09(+0.79%) |
Sep 18, 2023 | 11.45 | 11.45 | 11.23 | 11.45 | 5,862 | +0.00(+0.00%) |
Sep 15, 2023 | 11.49 | 11.57 | 11.29 | 11.45 | 23,441 | -0.13(-1.12%) |
Sep 14, 2023 | 11.39 | 11.58 | 11.27 | 11.58 | 16,900 | +0.17(+1.49%) |
Sep 13, 2023 | 11.60 | 11.62 | 11.41 | 11.41 | 11,422 | -0.02(-0.17%) |
Sep 12, 2023 | 11.74 | 11.74 | 11.36 | 11.43 | 24,264 | -0.01(-0.09%) |
Sep 11, 2023 | 11.35 | 11.83 | 11.35 | 11.44 | 14,520 | +0.06(+0.53%) |
Sep 08, 2023 | 11.26 | 11.42 | 11.22 | 11.38 | 20,210 | +0.13(+1.16%) |
Sep 07, 2023 | 11.46 | 11.46 | 11.14 | 11.25 | 5,508 | -0.02(-0.18%) |
Sep 06, 2023 | 11.48 | 11.49 | 11.19 | 11.27 | 48,400 | -0.18(-1.57%) |
Sep 05, 2023 | 11.28 | 11.50 | 11.14 | 11.45 | 32,828 | +0.13(+1.15%) |