Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2023 | 16.52 | 0 | +3.12(+23.28%) | |||
Nov 28, 2023 | 16.10 | 16.10 | 13.00 | 13.40 | 3,998 | -1.70(-11.26%) |
Nov 27, 2023 | 14.50 | 15.29 | 14.14 | 15.10 | 2,697 | +0.92(+6.49%) |
Nov 24, 2023 | 14.59 | 14.72 | 12.63 | 14.18 | 1,909 | -0.13(-0.91%) |
Nov 22, 2023 | 15.68 | 16.60 | 14.31 | 14.31 | 2,228 | -0.42(-2.85%) |
Nov 21, 2023 | 14.74 | 14.74 | 14.73 | 14.73 | 1,001 | +0.48(+3.37%) |
Nov 20, 2023 | 13.02 | 14.25 | 13.02 | 14.25 | 2,507 | +1.23(+9.45%) |
Nov 17, 2023 | 13.20 | 13.55 | 12.86 | 13.02 | 4,249 | -0.27(-2.03%) |
Nov 16, 2023 | 12.50 | 21.00 | 12.06 | 13.29 | 66,874 | +0.29(+2.23%) |
Nov 15, 2023 | 12.82 | 13.40 | 12.30 | 13.00 | 11,661 | +0.50(+4.00%) |
Nov 14, 2023 | 12.50 | 13.20 | 12.25 | 12.50 | 13,134 | -0.30(-2.34%) |
Nov 13, 2023 | 12.94 | 13.80 | 12.64 | 12.80 | 12,259 | -0.05(-0.39%) |
Nov 10, 2023 | 13.55 | 14.08 | 12.78 | 12.85 | 14,258 | -0.15(-1.15%) |
Nov 09, 2023 | 13.25 | 14.48 | 12.40 | 13.00 | 17,346 | -0.51(-3.77%) |
Nov 08, 2023 | 14.58 | 14.58 | 13.40 | 13.51 | 1,873 | -0.69(-4.86%) |
Nov 07, 2023 | 13.93 | 14.90 | 13.34 | 14.20 | 5,096 | +1.40(+10.94%) |
Nov 06, 2023 | 12.34 | 13.50 | 11.72 | 12.80 | 16,390 | +0.81(+6.76%) |
Nov 03, 2023 | 12.17 | 12.17 | 11.99 | 11.99 | 719 | +0.18(+1.52%) |
Nov 02, 2023 | 11.70 | 12.48 | 11.70 | 11.81 | 4,533 | -0.49(-3.98%) |
Nov 01, 2023 | 11.88 | 12.38 | 11.88 | 12.30 | 1,292 | +0.14(+1.15%) |
Oct 31, 2023 | 11.84 | 12.16 | 11.84 | 12.16 | 2,922 | -0.59(-4.63%) |
Oct 30, 2023 | 11.75 | 12.98 | 11.61 | 12.75 | 7,015 | +0.76(+6.34%) |
Oct 27, 2023 | 12.18 | 13.88 | 11.70 | 11.99 | 25,356 | -0.11(-0.91%) |
Oct 26, 2023 | 12.65 | 13.00 | 11.90 | 12.10 | 6,098 | -1.03(-7.81%) |
Oct 25, 2023 | 13.30 | 14.70 | 12.60 | 13.12 | 17,137 | +0.82(+6.71%) |
Oct 24, 2023 | 13.08 | 14.40 | 12.30 | 12.30 | 12,344 | -0.20(-1.60%) |
Oct 20, 2023 | 12.50 | 271 | +0.00(+0.00%) | |||
Oct 19, 2023 | 14.10 | 14.10 | 12.14 | 12.50 | 5,718 | -0.60(-4.61%) |
Oct 18, 2023 | 13.03 | 17.15 | 13.00 | 13.10 | 30,927 | -0.11(-0.80%) |
Oct 17, 2023 | 13.06 | 14.39 | 13.06 | 13.21 | 1,421 | +0.21(+1.62%) |
Oct 16, 2023 | 14.73 | 15.06 | 12.30 | 13.00 | 21,405 | -2.22(-14.59%) |
Oct 13, 2023 | 14.70 | 15.51 | 14.70 | 15.22 | 2,375 | -0.43(-2.75%) |
Oct 12, 2023 | 16.52 | 18.17 | 15.60 | 15.65 | 8,221 | -1.22(-7.23%) |
Oct 11, 2023 | 15.25 | 22.12 | 15.25 | 16.87 | 48,019 | +1.90(+12.69%) |
Oct 10, 2023 | 14.50 | 15.00 | 14.02 | 14.97 | 7,780 | -0.23(-1.51%) |
Oct 09, 2023 | 16.11 | 16.50 | 15.00 | 15.20 | 19,387 | -0.71(-4.46%) |
Oct 06, 2023 | 17.91 | 19.30 | 15.91 | 15.91 | 19,174 | -3.35(-17.39%) |
Oct 05, 2023 | 21.14 | 21.14 | 19.15 | 19.26 | 4,258 | -1.48(-7.14%) |
Oct 04, 2023 | 24.22 | 24.66 | 20.03 | 20.74 | 58,103 | -2.83(-11.99%) |
Oct 03, 2023 | 25.49 | 26.00 | 23.02 | 23.57 | 18,531 | -0.73(-3.02%) |
Oct 02, 2023 | 23.69 | 27.91 | 22.00 | 24.30 | 81,152 | -1.68(-6.47%) |
Sep 29, 2023 | 18.48 | 32.90 | 17.50 | 25.98 | 548,703 | +7.98(+44.33%) |
Sep 28, 2023 | 16.50 | 20.00 | 16.36 | 18.00 | 9,640 | +1.75(+10.77%) |
Sep 27, 2023 | 17.51 | 17.51 | 16.02 | 16.25 | 5,651 | -0.15(-0.91%) |
Sep 26, 2023 | 16.50 | 18.00 | 15.60 | 16.40 | 19,587 | -0.91(-5.26%) |
Sep 25, 2023 | 15.10 | 19.49 | 16.31 | 17.31 | 48,820 | +1.00(+6.16%) |
Sep 22, 2023 | 14.81 | 16.32 | 13.92 | 16.31 | 29,217 | +1.51(+10.18%) |
Sep 21, 2023 | 15.22 | 17.20 | 13.01 | 14.80 | 92,074 | -1.83(-11.00%) |
Sep 20, 2023 | 12.46 | 20.35 | 12.30 | 16.63 | 513,190 | +1.41(+9.26%) |
Sep 19, 2023 | 15.16 | 19.00 | 13.10 | 15.22 | 532,642 | +0.81(+5.62%) |
Sep 18, 2023 | 11.06 | 19.88 | 11.06 | 14.41 | 166,953 | +3.39(+30.76%) |
Sep 15, 2023 | 11.16 | 11.66 | 11.02 | 11.02 | 530 | +0.32(+2.99%) |
Sep 14, 2023 | 10.76 | 10.76 | 10.70 | 10.70 | 1,706 | -0.43(-3.86%) |
Sep 07, 2023 | 11.13 | 159 | +0.18(+1.64%) | |||
Sep 06, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 404 | -0.05(-0.45%) |
Sep 05, 2023 | 11.10 | 11.20 | 11.00 | 11.00 | 1,077 | +0.10(+0.92%) |
Sep 01, 2023 | 10.99 | 11.00 | 10.90 | 10.90 | 1,517 | +0.55(+5.31%) |
Aug 31, 2023 | 9.900 | 10.55 | 9.850 | 10.35 | 1,427 | -0.50(-4.61%) |
Aug 30, 2023 | 11.30 | 11.44 | 10.85 | 10.85 | 3,012 | -0.50(-4.41%) |
Aug 29, 2023 | 11.55 | 11.75 | 11.21 | 11.35 | 1,229 | -0.45(-3.81%) |
Aug 28, 2023 | 11.24 | 12.00 | 11.24 | 11.80 | 3,335 | +0.05(+0.43%) |
Aug 25, 2023 | 11.24 | 11.75 | 11.24 | 11.75 | 2,362 | +0.83(+7.60%) |
Aug 24, 2023 | 10.40 | 12.30 | 10.29 | 10.92 | 15,471 | +0.48(+4.60%) |
Aug 23, 2023 | 10.35 | 10.81 | 10.07 | 10.44 | 2,489 | +0.01(+0.10%) |
Aug 22, 2023 | 10.50 | 11.14 | 10.43 | 10.43 | 2,703 | +0.13(+1.26%) |
Aug 21, 2023 | 10.80 | 10.80 | 10.05 | 10.30 | 10,387 | -0.61(-5.59%) |
Aug 18, 2023 | 10.93 | 11.39 | 10.90 | 10.91 | 151,045 | -0.09(-0.82%) |
Aug 17, 2023 | 11.06 | 11.41 | 10.90 | 11.00 | 76,573 | -0.07(-0.63%) |
Aug 16, 2023 | 11.21 | 11.77 | 11.00 | 11.07 | 16,851 | +0.07(+0.64%) |
Aug 15, 2023 | 11.15 | 11.20 | 11.00 | 11.00 | 11,854 | -0.21(-1.87%) |
Aug 14, 2023 | 11.19 | 11.22 | 11.19 | 11.21 | 1,501 | +0.02(+0.18%) |
Aug 11, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 832 | +0.19(+1.73%) |
Aug 10, 2023 | 11.49 | 11.49 | 11.00 | 11.00 | 905 | -0.07(-0.63%) |
Aug 08, 2023 | 11.07 | 9 | -0.43(-3.74%) | |||
Aug 01, 2023 | 11.50 | 216 | +0.53(+4.83%) | |||
Jul 27, 2023 | 10.97 | 15 | +0.03(+0.27%) | |||
Jul 26, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 1,089 | -0.01(-0.09%) |
Jul 25, 2023 | 10.85 | 10.95 | 10.85 | 10.95 | 13,438 | +0.15(+1.39%) |
Jul 20, 2023 | 10.80 | 10 | -0.07(-0.64%) | |||
Jul 19, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 100 | +0.07(+0.65%) |
Jul 11, 2023 | 10.80 | 7 | +0.03(+0.28%) | |||
Jun 16, 2023 | 10.77 | 0 | -0.08(-0.74%) | |||
Jun 12, 2023 | 10.85 | 1 | +0.04(+0.37%) | |||
Jun 05, 2023 | 10.81 | 1,003 | +0.06(+0.56%) |