Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.30 | 12.43 | 12.25 | 12.38 | 617,822 | +0.13(+1.05%) |
Nov 29, 2023 | 12.27 | 12.38 | 12.12 | 12.26 | 1,160,122 | +0.14(+1.15%) |
Nov 28, 2023 | 12.17 | 12.29 | 12.09 | 12.12 | 690,472 | -0.11(-0.89%) |
Nov 27, 2023 | 12.11 | 12.26 | 12.02 | 12.23 | 585,335 | +0.09(+0.74%) |
Nov 24, 2023 | 12.00 | 12.19 | 11.99 | 12.14 | 281,970 | +0.15(+1.24%) |
Nov 22, 2023 | 12.17 | 12.22 | 11.97 | 11.99 | 347,969 | -0.12(-0.98%) |
Nov 21, 2023 | 11.90 | 12.12 | 11.89 | 12.11 | 791,762 | +0.11(+0.91%) |
Nov 20, 2023 | 11.85 | 12.08 | 11.82 | 12.00 | 404,681 | +0.14(+1.17%) |
Nov 17, 2023 | 11.83 | 12.00 | 11.74 | 11.86 | 1,494,730 | +0.04(+0.34%) |
Nov 16, 2023 | 11.97 | 11.97 | 11.73 | 11.82 | 662,101 | -0.23(-1.89%) |
Nov 15, 2023 | 12.32 | 12.45 | 12.01 | 12.05 | 770,311 | -0.34(-2.71%) |
Nov 14, 2023 | 12.01 | 12.43 | 12.01 | 12.38 | 719,955 | +0.51(+4.32%) |
Nov 13, 2023 | 11.74 | 12.08 | 11.73 | 11.87 | 665,258 | +0.01(+0.08%) |
Nov 10, 2023 | 11.98 | 12.18 | 11.85 | 11.86 | 1,648,519 | -0.14(-1.15%) |
Nov 09, 2023 | 11.59 | 12.07 | 11.52 | 12.00 | 1,888,296 | +0.44(+3.84%) |
Nov 08, 2023 | 11.66 | 12.44 | 11.39 | 11.55 | 1,377,396 | +0.51(+4.65%) |
Nov 07, 2023 | 10.76 | 11.06 | 10.70 | 11.04 | 2,291,544 | +0.20(+1.82%) |
Nov 06, 2023 | 10.77 | 10.92 | 10.77 | 10.84 | 605,236 | +0.06(+0.55%) |
Nov 03, 2023 | 10.90 | 10.96 | 10.77 | 10.78 | 769,905 | +0.05(+0.46%) |
Nov 02, 2023 | 10.65 | 10.77 | 10.53 | 10.74 | 616,991 | +0.18(+1.68%) |
Nov 01, 2023 | 10.75 | 10.75 | 10.48 | 10.56 | 448,279 | -0.17(-1.56%) |
Oct 31, 2023 | 10.70 | 10.78 | 10.63 | 10.73 | 420,527 | +0.07(+0.65%) |
Oct 30, 2023 | 10.74 | 10.82 | 10.41 | 10.66 | 794,062 | +0.00(+0.00%) |
Oct 27, 2023 | 10.80 | 10.96 | 10.63 | 10.66 | 723,340 | -0.15(-1.37%) |
Oct 26, 2023 | 11.02 | 11.09 | 10.74 | 10.80 | 625,320 | -0.12(-1.08%) |
Oct 25, 2023 | 11.21 | 11.24 | 10.89 | 10.92 | 416,578 | -0.33(-2.89%) |
Oct 24, 2023 | 11.15 | 11.26 | 11.04 | 11.25 | 582,386 | +0.17(+1.51%) |
Oct 23, 2023 | 10.84 | 11.20 | 10.78 | 11.08 | 699,034 | +0.24(+2.18%) |
Oct 20, 2023 | 11.01 | 11.12 | 10.76 | 10.84 | 1,250,339 | -0.12(-1.08%) |
Oct 19, 2023 | 10.96 | 11.16 | 10.86 | 10.96 | 778,165 | -0.06(-0.54%) |
Oct 18, 2023 | 11.08 | 11.24 | 10.95 | 11.02 | 562,066 | -0.25(-2.19%) |
Oct 17, 2023 | 10.89 | 11.31 | 10.89 | 11.27 | 748,616 | +0.33(+2.98%) |
Oct 16, 2023 | 10.85 | 11.04 | 10.73 | 10.94 | 848,997 | +0.18(+1.65%) |
Oct 13, 2023 | 10.70 | 10.78 | 10.62 | 10.77 | 781,610 | +0.06(+0.55%) |
Oct 12, 2023 | 10.93 | 10.93 | 10.64 | 10.71 | 655,878 | -0.24(-2.16%) |
Oct 11, 2023 | 11.30 | 11.42 | 10.89 | 10.94 | 871,936 | -0.39(-3.48%) |
Oct 10, 2023 | 11.54 | 11.68 | 11.27 | 11.34 | 898,943 | -0.17(-1.46%) |
Oct 09, 2023 | 11.29 | 11.54 | 11.20 | 11.51 | 709,000 | +0.18(+1.57%) |
Oct 06, 2023 | 11.22 | 11.60 | 11.10 | 11.33 | 1,014,194 | -0.02(-0.17%) |
Oct 05, 2023 | 10.79 | 11.47 | 10.61 | 11.35 | 2,193,972 | +0.45(+4.17%) |
Oct 04, 2023 | 10.61 | 11.62 | 9.902 | 10.89 | 4,087,496 | -4.08(-27.22%) |
Oct 03, 2023 | 15.12 | 15.21 | 14.88 | 14.97 | 298,526 | -0.18(-1.17%) |
Oct 02, 2023 | 14.81 | 15.16 | 14.77 | 15.15 | 472,956 | +0.32(+2.13%) |
Sep 29, 2023 | 15.09 | 15.09 | 14.75 | 14.83 | 412,722 | -0.13(-0.86%) |
Sep 28, 2023 | 14.77 | 15.10 | 14.77 | 14.96 | 709,571 | +0.19(+1.27%) |
Sep 27, 2023 | 14.54 | 14.80 | 14.52 | 14.77 | 370,028 | +0.28(+1.91%) |
Sep 26, 2023 | 14.74 | 14.86 | 14.48 | 14.49 | 458,702 | -0.29(-1.94%) |
Sep 25, 2023 | 14.63 | 14.83 | 14.76 | 14.78 | 289,299 | +0.05(+0.34%) |
Sep 22, 2023 | 14.82 | 15.01 | 14.67 | 14.73 | 624,306 | -0.04(-0.27%) |
Sep 21, 2023 | 14.40 | 14.81 | 14.30 | 14.77 | 542,992 | +0.26(+1.77%) |
Sep 20, 2023 | 14.63 | 14.73 | 14.47 | 14.51 | 320,084 | -0.05(-0.34%) |
Sep 19, 2023 | 14.33 | 14.61 | 14.26 | 14.56 | 323,073 | +0.21(+1.44%) |
Sep 18, 2023 | 14.44 | 14.58 | 14.30 | 14.36 | 265,660 | -0.06(-0.41%) |
Sep 15, 2023 | 14.36 | 14.51 | 14.20 | 14.42 | 2,469,638 | +0.02(+0.14%) |
Sep 14, 2023 | 14.46 | 14.53 | 14.37 | 14.40 | 502,633 | +0.03(+0.21%) |
Sep 13, 2023 | 14.72 | 14.77 | 14.35 | 14.37 | 502,114 | -0.38(-2.61%) |
Sep 12, 2023 | 14.84 | 15.11 | 14.71 | 14.75 | 415,030 | -0.20(-1.32%) |
Sep 11, 2023 | 14.66 | 15.17 | 14.51 | 14.95 | 573,074 | +0.44(+3.06%) |
Sep 08, 2023 | 14.42 | 14.52 | 14.30 | 14.50 | 349,810 | +0.15(+1.03%) |
Sep 07, 2023 | 14.22 | 14.51 | 14.00 | 14.36 | 491,158 | -0.10(-0.68%) |
Sep 06, 2023 | 14.35 | 14.49 | 14.29 | 14.46 | 409,920 | +0.10(+0.69%) |
Sep 05, 2023 | 14.90 | 14.90 | 14.29 | 14.36 | 1,294,696 | -0.69(-4.59%) |