Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.28 | 12.33 | 12.23 | 12.25 | 701,075 | -0.02(-0.15%) |
Nov 29, 2023 | 12.25 | 12.42 | 12.24 | 12.27 | 739,465 | +0.10(+0.85%) |
Nov 28, 2023 | 12.20 | 12.21 | 12.08 | 12.17 | 878,903 | -0.03(-0.23%) |
Nov 27, 2023 | 12.18 | 12.24 | 12.11 | 12.20 | 799,132 | +0.01(+0.08%) |
Nov 24, 2023 | 12.20 | 12.21 | 12.11 | 12.19 | 303,468 | +0.03(+0.23%) |
Nov 22, 2023 | 12.18 | 12.18 | 12.08 | 12.16 | 552,868 | +0.09(+0.77%) |
Nov 21, 2023 | 12.11 | 12.15 | 12.05 | 12.07 | 714,309 | -0.07(-0.61%) |
Nov 20, 2023 | 12.11 | 12.21 | 12.05 | 12.14 | 481,888 | +0.02(+0.15%) |
Nov 17, 2023 | 12.14 | 12.19 | 12.04 | 12.12 | 828,747 | +0.07(+0.54%) |
Nov 16, 2023 | 12.30 | 12.30 | 12.00 | 12.06 | 834,627 | -0.20(-1.60%) |
Nov 15, 2023 | 12.21 | 12.28 | 12.17 | 12.25 | 1,077,654 | +0.06(+0.46%) |
Nov 14, 2023 | 12.01 | 12.25 | 11.96 | 12.20 | 1,259,550 | +0.49(+4.22%) |
Nov 13, 2023 | 11.74 | 11.80 | 11.66 | 11.70 | 701,767 | -0.13(-1.10%) |
Nov 10, 2023 | 11.58 | 11.85 | 11.53 | 11.83 | 770,593 | +0.37(+3.25%) |
Nov 09, 2023 | 11.74 | 11.79 | 11.46 | 11.46 | 891,727 | -0.20(-1.68%) |
Nov 08, 2023 | 11.69 | 11.71 | 11.34 | 11.66 | 806,926 | -0.20(-1.65%) |
Nov 07, 2023 | 11.82 | 11.89 | 11.77 | 11.85 | 905,425 | +0.02(+0.16%) |
Nov 06, 2023 | 11.94 | 11.97 | 11.79 | 11.83 | 846,456 | -0.09(-0.78%) |
Nov 03, 2023 | 11.97 | 12.04 | 11.89 | 11.93 | 1,137,056 | +0.17(+1.43%) |
Nov 02, 2023 | 11.49 | 11.77 | 11.48 | 11.76 | 1,074,862 | +0.35(+3.10%) |
Nov 01, 2023 | 11.20 | 11.46 | 11.17 | 11.40 | 947,413 | +0.20(+1.75%) |
Oct 31, 2023 | 11.07 | 11.28 | 11.07 | 11.21 | 606,866 | +0.20(+1.78%) |
Oct 30, 2023 | 11.09 | 11.19 | 10.98 | 11.01 | 813,151 | -0.04(-0.34%) |
Oct 27, 2023 | 11.10 | 11.21 | 10.94 | 11.05 | 1,081,443 | +0.01(+0.08%) |
Oct 26, 2023 | 10.88 | 11.16 | 10.88 | 11.04 | 1,080,583 | +0.20(+1.87%) |
Oct 25, 2023 | 11.08 | 11.12 | 10.81 | 10.84 | 1,181,134 | -0.30(-2.73%) |
Oct 24, 2023 | 11.13 | 11.23 | 11.03 | 11.14 | 1,428,694 | +0.03(+0.25%) |
Oct 23, 2023 | 11.21 | 11.29 | 11.01 | 11.11 | 2,293,824 | -0.14(-1.23%) |
Oct 20, 2023 | 11.38 | 11.44 | 11.25 | 11.25 | 899,155 | -0.11(-0.97%) |
Oct 19, 2023 | 11.57 | 11.61 | 11.34 | 11.36 | 1,002,271 | -0.12(-1.04%) |
Oct 18, 2023 | 11.71 | 11.76 | 11.48 | 11.48 | 605,951 | -0.29(-2.42%) |
Oct 17, 2023 | 11.73 | 11.84 | 11.69 | 11.77 | 655,586 | -0.03(-0.23%) |
Oct 16, 2023 | 11.60 | 11.80 | 11.57 | 11.80 | 683,797 | +0.23(+1.99%) |
Oct 13, 2023 | 11.76 | 11.78 | 11.49 | 11.57 | 478,259 | -0.12(-1.02%) |
Oct 12, 2023 | 11.80 | 11.83 | 11.59 | 11.69 | 649,378 | -0.11(-0.94%) |
Oct 11, 2023 | 11.69 | 11.80 | 11.67 | 11.80 | 657,812 | +0.15(+1.26%) |
Oct 10, 2023 | 11.62 | 11.72 | 11.59 | 11.65 | 621,969 | +0.03(+0.24%) |
Oct 09, 2023 | 11.28 | 11.62 | 11.28 | 11.62 | 929,777 | +0.26(+2.27%) |
Oct 06, 2023 | 11.20 | 11.42 | 11.20 | 11.36 | 957,101 | +0.07(+0.65%) |
Oct 05, 2023 | 11.04 | 11.30 | 11.01 | 11.29 | 870,044 | +0.21(+1.91%) |
Oct 04, 2023 | 11.04 | 11.10 | 10.82 | 11.08 | 997,956 | +0.03(+0.25%) |
Oct 03, 2023 | 11.26 | 11.27 | 10.95 | 11.05 | 1,091,436 | -0.27(-2.36%) |
Oct 02, 2023 | 11.48 | 11.50 | 11.18 | 11.32 | 1,145,898 | -0.16(-1.36%) |
Sep 29, 2023 | 11.40 | 11.59 | 11.34 | 11.47 | 773,628 | +0.16(+1.38%) |
Sep 28, 2023 | 11.24 | 11.37 | 11.22 | 11.32 | 894,310 | +0.00(+0.00%) |
Sep 27, 2023 | 11.43 | 11.49 | 11.27 | 11.32 | 854,595 | -0.03(-0.24%) |
Sep 26, 2023 | 11.66 | 11.68 | 11.34 | 11.34 | 1,238,512 | -0.41(-3.48%) |
Sep 25, 2023 | 11.68 | 11.79 | 11.72 | 11.75 | 789,058 | +0.04(+0.31%) |
Sep 22, 2023 | 11.63 | 11.78 | 11.60 | 11.72 | 701,683 | +0.13(+1.10%) |
Sep 21, 2023 | 12.04 | 12.04 | 11.58 | 11.59 | 1,190,547 | -0.42(-3.48%) |
Sep 20, 2023 | 12.24 | 12.24 | 12.01 | 12.01 | 438,717 | -0.15(-1.27%) |
Sep 19, 2023 | 12.16 | 12.24 | 12.13 | 12.16 | 492,340 | +0.02(+0.15%) |
Sep 18, 2023 | 12.23 | 12.23 | 12.14 | 12.14 | 700,568 | -0.07(-0.60%) |
Sep 15, 2023 | 12.24 | 12.24 | 12.14 | 12.22 | 1,528,967 | +0.00(+0.00%) |
Sep 14, 2023 | 12.11 | 12.27 | 12.11 | 12.22 | 922,357 | +0.15(+1.28%) |
Sep 13, 2023 | 12.13 | 12.15 | 12.02 | 12.06 | 813,266 | -0.05(-0.37%) |
Sep 12, 2023 | 12.13 | 12.23 | 12.10 | 12.11 | 597,945 | -0.01(-0.08%) |
Sep 11, 2023 | 12.05 | 12.13 | 11.99 | 12.12 | 571,998 | +0.13(+1.06%) |
Sep 08, 2023 | 11.91 | 12.08 | 11.91 | 11.99 | 610,324 | +0.07(+0.61%) |
Sep 07, 2023 | 11.98 | 12.01 | 11.91 | 11.92 | 568,230 | -0.05(-0.38%) |
Sep 06, 2023 | 12.02 | 12.02 | 11.91 | 11.96 | 587,744 | -0.05(-0.45%) |
Sep 05, 2023 | 12.15 | 12.15 | 12.00 | 12.02 | 653,888 | -0.14(-1.12%) |