Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.18 | 13.18 | 13.03 | 13.10 | 563,878 | -0.16(-1.21%) |
Nov 29, 2023 | 13.28 | 13.32 | 13.25 | 13.26 | 388,486 | +0.10(+0.76%) |
Nov 28, 2023 | 13.13 | 13.21 | 13.13 | 13.16 | 162,768 | +0.10(+0.77%) |
Nov 27, 2023 | 13.08 | 13.11 | 13.01 | 13.06 | 379,282 | -0.08(-0.61%) |
Nov 24, 2023 | 13.28 | 13.41 | 13.14 | 13.14 | 378,539 | -0.41(-3.03%) |
Nov 22, 2023 | 13.48 | 13.56 | 13.47 | 13.55 | 401,999 | +0.18(+1.35%) |
Nov 21, 2023 | 13.33 | 13.44 | 13.32 | 13.37 | 300,248 | +0.09(+0.68%) |
Nov 20, 2023 | 13.23 | 13.29 | 13.19 | 13.28 | 498,327 | +0.17(+1.30%) |
Nov 17, 2023 | 13.19 | 13.26 | 13.07 | 13.11 | 293,526 | -0.37(-2.74%) |
Nov 16, 2023 | 13.46 | 13.49 | 13.44 | 13.48 | 560,918 | +0.07(+0.52%) |
Nov 15, 2023 | 13.41 | 13.44 | 13.36 | 13.41 | 319,860 | +0.04(+0.30%) |
Nov 14, 2023 | 13.32 | 13.40 | 13.29 | 13.37 | 455,429 | +0.26(+1.98%) |
Nov 13, 2023 | 13.13 | 13.14 | 13.04 | 13.11 | 207,817 | -0.07(-0.53%) |
Nov 10, 2023 | 13.14 | 13.18 | 13.12 | 13.18 | 224,136 | +0.01(+0.08%) |
Nov 09, 2023 | 13.15 | 13.22 | 13.13 | 13.17 | 572,305 | +0.07(+0.57%) |
Nov 08, 2023 | 13.03 | 13.12 | 13.03 | 13.10 | 348,831 | +0.52(+4.09%) |
Nov 07, 2023 | 12.64 | 12.66 | 12.55 | 12.58 | 182,154 | -0.17(-1.33%) |
Nov 06, 2023 | 12.71 | 12.75 | 12.67 | 12.75 | 284,592 | +0.22(+1.80%) |
Nov 03, 2023 | 12.53 | 12.55 | 12.47 | 12.53 | 455,144 | +0.06(+0.52%) |
Nov 02, 2023 | 12.29 | 12.48 | 12.28 | 12.46 | 918,185 | +0.63(+5.33%) |
Nov 01, 2023 | 11.80 | 11.83 | 11.74 | 11.83 | 461,299 | +0.27(+2.34%) |
Oct 31, 2023 | 11.59 | 11.60 | 11.51 | 11.56 | 688,281 | -0.26(-2.24%) |
Oct 30, 2023 | 11.91 | 11.91 | 11.80 | 11.82 | 373,494 | -0.23(-1.87%) |
Oct 27, 2023 | 12.08 | 12.15 | 12.03 | 12.05 | 380,305 | +0.02(+0.12%) |
Oct 26, 2023 | 12.19 | 12.20 | 12.01 | 12.04 | 917,294 | -0.66(-5.24%) |
Oct 25, 2023 | 12.87 | 12.89 | 12.70 | 12.70 | 452,070 | -0.25(-1.93%) |
Oct 24, 2023 | 12.82 | 12.99 | 12.81 | 12.95 | 853,501 | +0.28(+2.21%) |
Oct 23, 2023 | 12.61 | 12.72 | 12.61 | 12.67 | 280,171 | -0.09(-0.71%) |
Oct 20, 2023 | 12.72 | 12.82 | 12.71 | 12.76 | 780,914 | +0.40(+3.24%) |
Oct 19, 2023 | 12.60 | 12.63 | 12.35 | 12.36 | 1,777,627 | -0.42(-3.29%) |
Oct 18, 2023 | 12.93 | 12.93 | 12.78 | 12.78 | 944,511 | -0.36(-2.74%) |
Oct 17, 2023 | 13.18 | 13.28 | 13.04 | 13.14 | 959,671 | -0.36(-2.67%) |
Oct 16, 2023 | 13.54 | 13.57 | 13.46 | 13.50 | 489,711 | -0.20(-1.46%) |
Oct 13, 2023 | 13.75 | 13.80 | 13.66 | 13.70 | 585,295 | +0.02(+0.15%) |
Oct 12, 2023 | 13.72 | 13.73 | 13.60 | 13.68 | 374,201 | +0.03(+0.22%) |
Oct 11, 2023 | 13.67 | 13.75 | 13.64 | 13.65 | 373,384 | +0.10(+0.74%) |
Oct 10, 2023 | 13.52 | 13.58 | 13.49 | 13.55 | 729,128 | +0.05(+0.37%) |
Oct 09, 2023 | 13.46 | 13.50 | 13.40 | 13.50 | 425,174 | +0.13(+0.97%) |
Oct 06, 2023 | 13.14 | 13.40 | 13.14 | 13.37 | 560,323 | +0.34(+2.61%) |
Oct 05, 2023 | 13.03 | 13.06 | 12.97 | 13.03 | 462,734 | -0.15(-1.14%) |
Oct 04, 2023 | 13.13 | 13.25 | 13.12 | 13.18 | 1,071,188 | +0.27(+2.09%) |
Oct 03, 2023 | 13.05 | 13.08 | 12.91 | 12.91 | 1,064,356 | -0.75(-5.49%) |
Oct 02, 2023 | 13.61 | 13.69 | 13.55 | 13.66 | 572,412 | +0.12(+0.89%) |
Sep 29, 2023 | 13.65 | 13.67 | 13.53 | 13.54 | 374,049 | +0.02(+0.15%) |
Sep 28, 2023 | 13.50 | 13.59 | 13.41 | 13.52 | 554,423 | -0.07(-0.52%) |
Sep 27, 2023 | 13.51 | 13.61 | 13.51 | 13.59 | 844,815 | +0.36(+2.72%) |
Sep 26, 2023 | 13.34 | 13.34 | 13.21 | 13.23 | 1,040,328 | -0.24(-1.78%) |
Sep 25, 2023 | 13.58 | 13.47 | 13.46 | 13.47 | 1,168,784 | -0.71(-5.01%) |
Sep 22, 2023 | 14.34 | 14.40 | 14.14 | 14.18 | 1,043,247 | -0.50(-3.41%) |
Sep 21, 2023 | 14.72 | 14.76 | 14.67 | 14.68 | 611,407 | -0.24(-1.61%) |
Sep 20, 2023 | 14.95 | 15.05 | 14.91 | 14.92 | 1,037,673 | +0.21(+1.43%) |
Sep 19, 2023 | 14.81 | 14.86 | 14.66 | 14.71 | 1,097,940 | -0.10(-0.68%) |
Sep 18, 2023 | 14.86 | 14.86 | 14.69 | 14.81 | 734,662 | -0.14(-0.94%) |
Sep 15, 2023 | 15.00 | 15.03 | 14.94 | 14.95 | 709,944 | -0.11(-0.73%) |
Sep 14, 2023 | 15.14 | 15.20 | 15.04 | 15.06 | 648,766 | -0.27(-1.76%) |
Sep 13, 2023 | 15.46 | 15.48 | 15.33 | 15.33 | 867,966 | -0.28(-1.79%) |
Sep 12, 2023 | 15.52 | 15.64 | 15.48 | 15.61 | 520,199 | +0.35(+2.29%) |
Sep 11, 2023 | 15.30 | 15.34 | 15.20 | 15.26 | 909,431 | -0.20(-1.29%) |
Sep 08, 2023 | 15.46 | 15.48 | 15.35 | 15.46 | 401,667 | +0.03(+0.19%) |
Sep 07, 2023 | 15.38 | 15.44 | 15.30 | 15.43 | 451,894 | -0.06(-0.39%) |
Sep 06, 2023 | 15.38 | 15.50 | 15.38 | 15.49 | 755,747 | +0.25(+1.64%) |
Sep 05, 2023 | 15.24 | 15.31 | 15.22 | 15.24 | 425,978 | +0.11(+0.73%) |