Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.73 | 13.04 | 12.63 | 12.87 | 1,318,691 | +0.28(+2.22%) |
Nov 29, 2023 | 12.71 | 12.87 | 12.47 | 12.59 | 689,435 | +0.00(+0.00%) |
Nov 28, 2023 | 12.48 | 12.78 | 12.37 | 12.59 | 1,051,329 | +0.31(+2.52%) |
Nov 27, 2023 | 12.64 | 12.75 | 12.27 | 12.28 | 1,308,975 | -0.46(-3.61%) |
Nov 24, 2023 | 12.32 | 12.97 | 12.32 | 12.74 | 1,129,292 | +0.46(+3.75%) |
Nov 22, 2023 | 11.83 | 12.40 | 11.77 | 12.28 | 1,126,872 | +0.10(+0.82%) |
Nov 21, 2023 | 12.19 | 12.37 | 12.00 | 12.18 | 1,180,312 | -0.06(-0.49%) |
Nov 20, 2023 | 12.71 | 12.85 | 12.23 | 12.24 | 1,055,601 | -0.24(-1.92%) |
Nov 17, 2023 | 12.12 | 12.52 | 12.06 | 12.48 | 1,790,775 | +0.55(+4.61%) |
Nov 16, 2023 | 12.22 | 12.50 | 11.80 | 11.93 | 1,959,108 | -0.50(-4.02%) |
Nov 15, 2023 | 13.00 | 13.09 | 12.40 | 12.43 | 1,414,262 | -0.57(-4.38%) |
Nov 14, 2023 | 12.92 | 13.09 | 12.71 | 13.00 | 1,128,457 | +0.31(+2.44%) |
Nov 13, 2023 | 12.62 | 12.79 | 12.39 | 12.69 | 1,037,417 | +0.08(+0.63%) |
Nov 10, 2023 | 12.87 | 13.11 | 12.57 | 12.61 | 909,569 | -0.06(-0.47%) |
Nov 09, 2023 | 13.20 | 13.38 | 12.65 | 12.67 | 1,544,664 | -0.31(-2.39%) |
Nov 08, 2023 | 12.22 | 13.13 | 12.13 | 12.98 | 1,757,846 | +0.62(+5.02%) |
Nov 07, 2023 | 12.64 | 12.92 | 12.32 | 12.36 | 2,146,535 | -0.64(-4.92%) |
Nov 06, 2023 | 13.54 | 13.55 | 12.86 | 13.00 | 1,684,962 | -0.40(-2.99%) |
Nov 03, 2023 | 13.67 | 13.74 | 13.25 | 13.40 | 1,583,287 | -0.19(-1.40%) |
Nov 02, 2023 | 12.88 | 13.69 | 12.85 | 13.59 | 1,873,847 | +0.89(+7.01%) |
Nov 01, 2023 | 12.42 | 12.99 | 12.30 | 12.70 | 1,136,101 | +0.29(+2.34%) |
Oct 31, 2023 | 12.36 | 12.51 | 12.13 | 12.41 | 992,252 | +0.04(+0.32%) |
Oct 30, 2023 | 12.53 | 12.70 | 12.21 | 12.37 | 877,659 | -0.01(-0.08%) |
Oct 27, 2023 | 12.36 | 12.52 | 12.03 | 12.38 | 1,262,901 | +0.10(+0.81%) |
Oct 26, 2023 | 12.46 | 12.59 | 12.07 | 12.28 | 2,129,132 | -0.33(-2.62%) |
Oct 25, 2023 | 12.76 | 12.88 | 12.37 | 12.61 | 2,802,275 | -0.15(-1.18%) |
Oct 24, 2023 | 13.02 | 13.09 | 12.72 | 12.76 | 1,042,379 | -0.28(-2.15%) |
Oct 23, 2023 | 12.97 | 13.17 | 12.86 | 13.04 | 1,164,832 | -0.07(-0.53%) |
Oct 20, 2023 | 13.55 | 13.58 | 12.78 | 13.11 | 1,515,355 | -0.54(-3.96%) |
Oct 19, 2023 | 13.55 | 13.84 | 13.34 | 13.65 | 1,364,554 | +0.03(+0.22%) |
Oct 18, 2023 | 13.79 | 13.94 | 13.49 | 13.62 | 1,239,605 | -0.14(-1.02%) |
Oct 17, 2023 | 13.56 | 13.90 | 13.56 | 13.76 | 1,074,990 | +0.15(+1.10%) |
Oct 16, 2023 | 14.14 | 14.14 | 13.47 | 13.61 | 1,819,242 | -0.48(-3.41%) |
Oct 13, 2023 | 14.06 | 14.21 | 13.89 | 14.09 | 714,140 | +0.35(+2.55%) |
Oct 12, 2023 | 14.25 | 14.26 | 13.64 | 13.74 | 1,381,637 | -0.29(-2.07%) |
Oct 11, 2023 | 13.75 | 14.10 | 13.54 | 14.03 | 1,086,822 | +0.07(+0.50%) |
Oct 10, 2023 | 14.05 | 14.09 | 13.79 | 13.96 | 974,496 | -0.01(-0.07%) |
Oct 09, 2023 | 14.09 | 14.22 | 13.88 | 13.97 | 1,200,457 | +0.40(+2.95%) |
Oct 06, 2023 | 13.44 | 13.81 | 13.32 | 13.57 | 1,063,472 | +0.11(+0.82%) |
Oct 05, 2023 | 13.25 | 13.63 | 13.25 | 13.46 | 1,189,787 | -0.03(-0.22%) |
Oct 04, 2023 | 13.82 | 13.88 | 13.37 | 13.49 | 1,275,181 | -0.64(-4.53%) |
Oct 03, 2023 | 13.61 | 14.18 | 13.60 | 14.13 | 1,240,880 | +0.19(+1.36%) |
Oct 02, 2023 | 14.68 | 14.75 | 13.71 | 13.94 | 1,726,814 | -0.74(-5.04%) |
Sep 29, 2023 | 15.03 | 15.14 | 14.50 | 14.68 | 1,374,784 | -0.32(-2.13%) |
Sep 28, 2023 | 14.86 | 15.12 | 14.84 | 15.00 | 1,513,970 | +0.08(+0.54%) |
Sep 27, 2023 | 14.73 | 15.13 | 14.61 | 14.92 | 1,358,633 | +0.46(+3.18%) |
Sep 26, 2023 | 14.44 | 14.73 | 14.37 | 14.46 | 1,452,932 | -0.20(-1.36%) |
Sep 25, 2023 | 14.47 | 14.74 | 14.60 | 14.66 | 1,615,335 | +0.11(+0.76%) |
Sep 22, 2023 | 14.64 | 14.81 | 14.46 | 14.55 | 894,106 | +0.03(+0.21%) |
Sep 21, 2023 | 14.98 | 15.02 | 14.51 | 14.52 | 975,055 | -0.51(-3.39%) |
Sep 20, 2023 | 15.00 | 15.42 | 14.89 | 15.03 | 957,527 | -0.12(-0.79%) |
Sep 19, 2023 | 15.86 | 15.94 | 15.14 | 15.15 | 1,215,621 | -0.50(-3.19%) |
Sep 18, 2023 | 15.70 | 15.91 | 15.54 | 15.65 | 1,019,342 | +0.00(+0.00%) |
Sep 15, 2023 | 16.10 | 16.29 | 15.63 | 15.65 | 2,056,022 | -0.51(-3.16%) |
Sep 14, 2023 | 16.06 | 16.33 | 15.73 | 16.16 | 1,283,776 | +0.43(+2.73%) |
Sep 13, 2023 | 16.89 | 16.90 | 15.72 | 15.73 | 1,618,488 | -0.97(-5.81%) |
Sep 12, 2023 | 16.28 | 17.32 | 16.25 | 16.70 | 1,943,143 | +0.68(+4.24%) |
Sep 11, 2023 | 15.75 | 16.34 | 15.75 | 16.02 | 1,653,568 | +0.49(+3.16%) |
Sep 08, 2023 | 15.24 | 15.65 | 15.24 | 15.53 | 1,130,043 | +0.32(+2.10%) |
Sep 07, 2023 | 15.20 | 15.56 | 15.07 | 15.21 | 1,404,226 | -0.17(-1.11%) |
Sep 06, 2023 | 15.70 | 15.82 | 15.00 | 15.38 | 1,599,298 | -0.33(-2.10%) |
Sep 05, 2023 | 15.72 | 15.95 | 15.46 | 15.71 | 2,357,856 | +0.45(+2.95%) |