Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.18 | 13.31 | 13.09 | 13.30 | 186,000 | +0.24(+1.80%) |
Nov 29, 2023 | 13.09 | 13.22 | 12.98 | 13.06 | 161,333 | +0.15(+1.17%) |
Nov 28, 2023 | 12.88 | 13.05 | 12.80 | 12.91 | 183,513 | +0.00(+0.00%) |
Nov 27, 2023 | 12.52 | 12.99 | 12.52 | 12.91 | 225,672 | +0.24(+1.93%) |
Nov 24, 2023 | 12.54 | 12.68 | 12.54 | 12.67 | 62,572 | +0.13(+1.08%) |
Nov 22, 2023 | 12.57 | 12.67 | 12.40 | 12.53 | 106,205 | -0.03(-0.20%) |
Nov 21, 2023 | 12.75 | 12.75 | 12.54 | 12.56 | 102,554 | -0.29(-2.23%) |
Nov 20, 2023 | 12.88 | 12.93 | 12.71 | 12.84 | 129,004 | +0.00(+0.00%) |
Nov 17, 2023 | 12.92 | 13.03 | 12.81 | 12.84 | 183,757 | +0.08(+0.59%) |
Nov 16, 2023 | 13.23 | 13.31 | 12.74 | 12.77 | 189,553 | -0.52(-3.93%) |
Nov 15, 2023 | 13.16 | 13.33 | 13.15 | 13.29 | 171,817 | +0.08(+0.64%) |
Nov 14, 2023 | 12.99 | 13.21 | 12.63 | 13.20 | 143,290 | +0.53(+4.19%) |
Nov 13, 2023 | 12.72 | 12.86 | 12.67 | 12.67 | 87,115 | -0.11(-0.86%) |
Nov 10, 2023 | 12.50 | 12.80 | 12.42 | 12.78 | 163,968 | +0.39(+3.13%) |
Nov 09, 2023 | 12.56 | 12.62 | 12.33 | 12.40 | 159,895 | -0.07(-0.54%) |
Nov 08, 2023 | 12.35 | 12.51 | 12.25 | 12.46 | 136,910 | +0.11(+0.89%) |
Nov 07, 2023 | 12.57 | 12.57 | 12.32 | 12.35 | 139,709 | -0.31(-2.46%) |
Nov 06, 2023 | 12.72 | 12.72 | 12.41 | 12.67 | 196,964 | -0.05(-0.40%) |
Nov 03, 2023 | 12.64 | 12.78 | 12.52 | 12.72 | 188,114 | +0.33(+2.65%) |
Nov 02, 2023 | 12.30 | 12.50 | 12.17 | 12.39 | 156,046 | +0.29(+2.37%) |
Nov 01, 2023 | 11.93 | 12.18 | 11.82 | 12.10 | 235,818 | +0.11(+0.91%) |
Oct 31, 2023 | 12.12 | 12.17 | 11.85 | 11.99 | 272,940 | -0.15(-1.25%) |
Oct 30, 2023 | 12.22 | 12.36 | 11.98 | 12.14 | 162,205 | +0.03(+0.21%) |
Oct 27, 2023 | 12.51 | 12.51 | 12.06 | 12.12 | 127,932 | -0.40(-3.23%) |
Oct 26, 2023 | 12.40 | 12.56 | 12.25 | 12.52 | 186,635 | +0.09(+0.75%) |
Oct 25, 2023 | 12.33 | 12.56 | 12.25 | 12.43 | 217,572 | +0.04(+0.34%) |
Oct 24, 2023 | 12.42 | 12.56 | 12.25 | 12.39 | 187,743 | +0.14(+1.17%) |
Oct 23, 2023 | 12.35 | 12.46 | 12.18 | 12.24 | 574,556 | -0.20(-1.62%) |
Oct 20, 2023 | 12.60 | 12.60 | 12.42 | 12.45 | 175,227 | -0.13(-1.07%) |
Oct 19, 2023 | 12.98 | 13.01 | 12.55 | 12.58 | 179,838 | -0.51(-3.86%) |
Oct 18, 2023 | 13.09 | 13.14 | 12.70 | 13.09 | 212,017 | -0.13(-1.02%) |
Oct 17, 2023 | 13.34 | 13.48 | 13.16 | 13.22 | 291,694 | -0.19(-1.38%) |
Oct 16, 2023 | 13.10 | 13.58 | 13.10 | 13.41 | 369,694 | +0.46(+3.58%) |
Oct 13, 2023 | 13.38 | 13.39 | 12.85 | 12.94 | 515,033 | -0.42(-3.15%) |
Oct 12, 2023 | 13.81 | 13.93 | 13.28 | 13.36 | 274,904 | -0.44(-3.17%) |
Oct 11, 2023 | 13.44 | 13.89 | 13.41 | 13.80 | 471,145 | +0.35(+2.63%) |
Oct 10, 2023 | 13.63 | 13.71 | 13.43 | 13.45 | 251,836 | -0.06(-0.44%) |
Oct 09, 2023 | 13.46 | 13.66 | 13.26 | 13.51 | 200,441 | -0.13(-0.93%) |
Oct 06, 2023 | 13.58 | 13.72 | 13.36 | 13.63 | 298,126 | -0.02(-0.12%) |
Oct 05, 2023 | 13.44 | 13.67 | 13.33 | 13.65 | 330,166 | +0.19(+1.44%) |
Oct 04, 2023 | 13.52 | 13.57 | 13.25 | 13.46 | 270,440 | -0.10(-0.75%) |
Oct 03, 2023 | 13.58 | 13.75 | 13.15 | 13.56 | 650,077 | -0.09(-0.68%) |
Oct 02, 2023 | 13.49 | 13.68 | 13.35 | 13.65 | 531,472 | +0.18(+1.31%) |
Sep 29, 2023 | 13.43 | 13.59 | 13.27 | 13.47 | 413,325 | +0.11(+0.82%) |
Sep 28, 2023 | 13.30 | 13.50 | 13.17 | 13.36 | 204,242 | +0.09(+0.70%) |
Sep 27, 2023 | 13.39 | 13.60 | 13.21 | 13.27 | 514,273 | +0.54(+4.22%) |
Sep 26, 2023 | 12.85 | 13.09 | 12.71 | 12.73 | 148,322 | -0.28(-2.13%) |
Sep 25, 2023 | 12.92 | 13.03 | 12.96 | 13.01 | 164,144 | +0.00(+0.00%) |
Sep 22, 2023 | 13.13 | 13.20 | 13.00 | 13.01 | 202,435 | -0.17(-1.27%) |
Sep 21, 2023 | 13.06 | 13.32 | 12.99 | 13.18 | 294,425 | +0.04(+0.32%) |
Sep 20, 2023 | 12.68 | 13.22 | 12.68 | 13.14 | 319,481 | +0.46(+3.64%) |
Sep 19, 2023 | 12.59 | 12.77 | 12.51 | 12.68 | 378,764 | +0.14(+1.14%) |
Sep 18, 2023 | 12.52 | 12.60 | 12.37 | 12.53 | 260,015 | +0.05(+0.40%) |
Sep 15, 2023 | 12.47 | 12.63 | 12.29 | 12.48 | 672,863 | +0.02(+0.13%) |
Sep 14, 2023 | 12.11 | 12.47 | 11.92 | 12.47 | 745,264 | +0.72(+6.15%) |
Sep 13, 2023 | 11.75 | 12.15 | 11.21 | 11.74 | 1,721,157 | +0.93(+8.62%) |
Sep 12, 2023 | 10.89 | 11.05 | 10.81 | 10.81 | 212,200 | -0.12(-1.08%) |
Sep 11, 2023 | 10.99 | 11.10 | 10.85 | 10.93 | 126,385 | -0.03(-0.23%) |
Sep 08, 2023 | 10.75 | 10.95 | 10.67 | 10.95 | 122,610 | +0.19(+1.79%) |
Sep 07, 2023 | 11.00 | 11.01 | 10.68 | 10.76 | 270,850 | -0.23(-2.14%) |
Sep 06, 2023 | 11.19 | 11.33 | 10.99 | 11.00 | 101,705 | -0.24(-2.09%) |
Sep 05, 2023 | 11.54 | 11.54 | 11.21 | 11.23 | 145,336 | -0.34(-2.97%) |