Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.96 | 12.18 | 11.91 | 11.97 | 153,701 | -0.03(-0.24%) |
Nov 29, 2023 | 11.96 | 12.04 | 11.81 | 12.00 | 125,793 | +0.20(+1.66%) |
Nov 28, 2023 | 11.93 | 11.98 | 11.75 | 11.81 | 102,795 | -0.31(-2.58%) |
Nov 27, 2023 | 12.10 | 12.19 | 12.06 | 12.12 | 136,918 | +0.18(+1.47%) |
Nov 24, 2023 | 12.10 | 12.12 | 11.94 | 11.95 | 107,211 | -0.03(-0.24%) |
Nov 22, 2023 | 11.95 | 12.06 | 11.84 | 11.97 | 156,744 | +0.11(+0.95%) |
Nov 21, 2023 | 11.73 | 11.93 | 11.66 | 11.86 | 142,257 | +0.24(+2.06%) |
Nov 20, 2023 | 11.93 | 11.93 | 11.57 | 11.62 | 196,401 | -0.44(-3.65%) |
Nov 17, 2023 | 12.11 | 12.18 | 12.02 | 12.06 | 115,460 | -0.06(-0.48%) |
Nov 16, 2023 | 12.22 | 12.27 | 11.95 | 12.12 | 240,599 | +0.37(+3.16%) |
Nov 15, 2023 | 11.74 | 11.85 | 11.57 | 11.75 | 308,655 | -0.33(-2.75%) |
Nov 14, 2023 | 12.51 | 12.51 | 12.00 | 12.08 | 220,950 | -1.03(-7.83%) |
Nov 13, 2023 | 13.21 | 13.30 | 12.96 | 13.11 | 126,155 | +0.02(+0.15%) |
Nov 10, 2023 | 13.34 | 13.43 | 13.09 | 13.09 | 111,508 | -0.27(-2.05%) |
Nov 09, 2023 | 13.02 | 13.39 | 12.89 | 13.36 | 121,347 | +0.39(+3.01%) |
Nov 08, 2023 | 12.96 | 13.04 | 12.80 | 12.97 | 187,273 | +0.23(+1.84%) |
Nov 07, 2023 | 12.89 | 13.05 | 12.69 | 12.74 | 135,090 | +0.13(+1.01%) |
Nov 06, 2023 | 12.45 | 12.69 | 12.42 | 12.61 | 186,692 | -0.34(-2.64%) |
Nov 03, 2023 | 13.22 | 13.24 | 12.85 | 12.95 | 147,242 | -0.80(-5.83%) |
Nov 02, 2023 | 13.88 | 14.02 | 13.75 | 13.75 | 224,701 | -0.75(-5.19%) |
Nov 01, 2023 | 14.97 | 15.00 | 14.51 | 14.51 | 142,674 | -0.42(-2.82%) |
Oct 31, 2023 | 15.09 | 15.27 | 14.91 | 14.93 | 178,249 | +0.25(+1.73%) |
Oct 30, 2023 | 14.42 | 14.81 | 14.38 | 14.67 | 119,074 | -0.47(-3.10%) |
Oct 27, 2023 | 14.68 | 15.18 | 14.64 | 15.14 | 151,914 | +0.05(+0.32%) |
Oct 26, 2023 | 15.19 | 15.26 | 14.97 | 15.09 | 205,433 | +0.29(+1.98%) |
Oct 25, 2023 | 14.68 | 14.89 | 14.54 | 14.80 | 199,649 | +0.51(+3.56%) |
Oct 24, 2023 | 14.66 | 14.66 | 14.18 | 14.29 | 102,443 | -0.54(-3.63%) |
Oct 23, 2023 | 15.14 | 15.29 | 14.65 | 14.83 | 295,103 | +0.01(+0.07%) |
Oct 20, 2023 | 14.61 | 14.82 | 14.49 | 14.82 | 191,435 | +0.55(+3.84%) |
Oct 19, 2023 | 14.14 | 14.28 | 13.91 | 14.27 | 136,204 | +0.28(+2.03%) |
Oct 18, 2023 | 13.79 | 14.05 | 13.73 | 13.99 | 201,833 | +0.61(+4.53%) |
Oct 17, 2023 | 13.62 | 13.63 | 13.20 | 13.38 | 172,606 | +0.11(+0.81%) |
Oct 16, 2023 | 13.57 | 13.61 | 13.19 | 13.28 | 108,725 | -0.27(-2.02%) |
Oct 13, 2023 | 13.35 | 13.65 | 13.27 | 13.55 | 151,406 | +0.16(+1.17%) |
Oct 12, 2023 | 12.86 | 13.47 | 12.85 | 13.39 | 144,061 | +0.44(+3.40%) |
Oct 11, 2023 | 12.86 | 13.10 | 12.81 | 12.95 | 79,937 | -0.21(-1.63%) |
Oct 10, 2023 | 13.48 | 13.48 | 13.12 | 13.17 | 167,334 | -0.58(-4.20%) |
Oct 09, 2023 | 14.09 | 14.19 | 13.74 | 13.74 | 131,785 | +0.17(+1.22%) |
Oct 06, 2023 | 14.19 | 14.25 | 13.48 | 13.58 | 154,336 | -0.61(-4.27%) |
Oct 05, 2023 | 14.27 | 14.46 | 14.14 | 14.18 | 141,636 | -0.13(-0.89%) |
Oct 04, 2023 | 14.35 | 14.45 | 14.16 | 14.31 | 251,532 | +0.12(+0.83%) |
Oct 03, 2023 | 13.99 | 14.24 | 13.88 | 14.19 | 168,333 | +0.58(+4.24%) |
Oct 02, 2023 | 13.52 | 13.74 | 13.46 | 13.62 | 198,284 | +0.20(+1.46%) |
Sep 29, 2023 | 12.99 | 13.48 | 12.99 | 13.42 | 75,723 | -0.03(-0.22%) |
Sep 28, 2023 | 13.72 | 13.79 | 13.39 | 13.45 | 104,230 | -0.08(-0.58%) |
Sep 27, 2023 | 13.39 | 13.72 | 13.34 | 13.53 | 183,301 | -0.08(-0.57%) |
Sep 26, 2023 | 13.43 | 13.61 | 13.30 | 13.61 | 158,123 | +0.58(+4.43%) |
Sep 25, 2023 | 13.18 | 13.08 | 13.01 | 13.03 | 149,573 | +0.19(+1.45%) |
Sep 22, 2023 | 12.68 | 12.87 | 12.60 | 12.85 | 104,573 | -0.47(-3.52%) |
Sep 21, 2023 | 13.19 | 13.31 | 13.14 | 13.31 | 351,136 | +0.69(+5.50%) |
Sep 20, 2023 | 12.38 | 12.63 | 12.25 | 12.62 | 111,659 | +0.16(+1.25%) |
Sep 19, 2023 | 12.40 | 12.54 | 12.35 | 12.46 | 142,247 | +0.20(+1.67%) |
Sep 18, 2023 | 12.32 | 12.41 | 12.23 | 12.26 | 101,263 | +0.07(+0.56%) |
Sep 15, 2023 | 12.03 | 12.22 | 12.00 | 12.19 | 123,358 | +0.15(+1.20%) |
Sep 14, 2023 | 12.12 | 12.17 | 11.94 | 12.05 | 121,709 | -0.21(-1.74%) |
Sep 13, 2023 | 12.24 | 12.35 | 12.15 | 12.26 | 114,834 | +0.03(+0.24%) |
Sep 12, 2023 | 12.43 | 12.43 | 12.11 | 12.23 | 110,689 | +0.13(+1.04%) |
Sep 11, 2023 | 12.18 | 12.29 | 12.10 | 12.10 | 109,539 | -0.44(-3.47%) |
Sep 08, 2023 | 12.55 | 12.60 | 12.45 | 12.54 | 190,670 | -0.09(-0.69%) |
Sep 07, 2023 | 12.56 | 12.70 | 12.54 | 12.63 | 145,319 | +0.43(+3.49%) |
Sep 06, 2023 | 12.08 | 12.23 | 11.89 | 12.20 | 152,740 | +0.23(+1.94%) |
Sep 05, 2023 | 11.93 | 12.02 | 11.85 | 11.97 | 116,803 | +0.26(+2.23%) |