Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.72 | 12.88 | 12.71 | 12.87 | 2,497,505 | +0.18(+1.45%) |
Nov 29, 2023 | 12.58 | 12.74 | 12.54 | 12.68 | 1,842,060 | +0.15(+1.23%) |
Nov 28, 2023 | 12.73 | 12.77 | 12.52 | 12.53 | 1,964,334 | -0.16(-1.29%) |
Nov 27, 2023 | 12.87 | 12.88 | 12.66 | 12.69 | 1,802,417 | -0.12(-0.90%) |
Nov 24, 2023 | 12.68 | 12.87 | 12.68 | 12.81 | 642,415 | +0.15(+1.22%) |
Nov 22, 2023 | 12.52 | 12.71 | 12.47 | 12.65 | 1,622,573 | +0.05(+0.38%) |
Nov 21, 2023 | 12.49 | 12.64 | 12.47 | 12.61 | 1,300,987 | +0.07(+0.54%) |
Nov 20, 2023 | 12.56 | 12.70 | 12.53 | 12.54 | 1,819,071 | -0.03(-0.23%) |
Nov 17, 2023 | 12.45 | 12.58 | 12.40 | 12.57 | 3,818,899 | +0.22(+1.80%) |
Nov 16, 2023 | 12.43 | 12.49 | 12.22 | 12.35 | 1,546,613 | -0.11(-0.85%) |
Nov 15, 2023 | 12.37 | 12.58 | 12.34 | 12.45 | 2,213,775 | +0.08(+0.62%) |
Nov 14, 2023 | 12.27 | 12.37 | 12.21 | 12.37 | 1,396,806 | +0.20(+1.67%) |
Nov 13, 2023 | 12.09 | 12.20 | 11.96 | 12.17 | 1,450,586 | +0.10(+0.80%) |
Nov 10, 2023 | 12.12 | 12.16 | 12.00 | 12.08 | 1,200,192 | +0.03(+0.24%) |
Nov 09, 2023 | 12.08 | 12.18 | 12.01 | 12.05 | 3,011,471 | +0.02(+0.16%) |
Nov 08, 2023 | 12.33 | 12.36 | 12.03 | 12.03 | 2,009,372 | -0.35(-2.81%) |
Nov 07, 2023 | 12.35 | 12.43 | 12.31 | 12.37 | 1,886,013 | -0.06(-0.47%) |
Nov 06, 2023 | 12.51 | 12.62 | 12.38 | 12.43 | 2,133,879 | -0.05(-0.39%) |
Nov 03, 2023 | 12.54 | 12.55 | 12.43 | 12.48 | 1,864,540 | -0.03(-0.23%) |
Nov 02, 2023 | 12.22 | 12.52 | 12.12 | 12.51 | 2,527,668 | +0.30(+2.45%) |
Nov 01, 2023 | 11.99 | 12.24 | 11.94 | 12.21 | 5,356,720 | +0.29(+2.43%) |
Oct 31, 2023 | 11.85 | 11.95 | 11.77 | 11.92 | 1,572,134 | +0.14(+1.15%) |
Oct 30, 2023 | 11.77 | 11.92 | 11.65 | 11.79 | 2,799,112 | +0.06(+0.49%) |
Oct 27, 2023 | 11.99 | 11.99 | 11.68 | 11.73 | 2,643,909 | -0.21(-1.78%) |
Oct 26, 2023 | 11.87 | 12.11 | 11.71 | 11.94 | 3,762,398 | +0.19(+1.65%) |
Oct 25, 2023 | 11.70 | 11.78 | 11.66 | 11.75 | 2,111,340 | +0.01(+0.08%) |
Oct 24, 2023 | 11.80 | 11.91 | 11.67 | 11.74 | 9,421,818 | -0.05(-0.45%) |
Oct 23, 2023 | 11.80 | 11.90 | 11.65 | 11.79 | 2,207,101 | -0.06(-0.48%) |
Oct 20, 2023 | 11.89 | 11.93 | 11.71 | 11.85 | 1,632,003 | -0.02(-0.16%) |
Oct 19, 2023 | 11.90 | 12.01 | 11.80 | 11.87 | 2,309,585 | -0.11(-0.95%) |
Oct 18, 2023 | 12.05 | 12.09 | 11.95 | 11.98 | 2,610,101 | -0.04(-0.32%) |
Oct 17, 2023 | 11.90 | 12.09 | 11.88 | 12.02 | 2,457,425 | +0.11(+0.96%) |
Oct 16, 2023 | 11.89 | 11.98 | 11.84 | 11.90 | 1,631,068 | +0.08(+0.64%) |
Oct 13, 2023 | 11.71 | 11.84 | 11.70 | 11.83 | 1,606,923 | +0.17(+1.47%) |
Oct 12, 2023 | 11.71 | 11.75 | 11.54 | 11.66 | 1,689,544 | -0.01(-0.08%) |
Oct 11, 2023 | 11.55 | 11.68 | 11.55 | 11.67 | 1,651,968 | +0.08(+0.65%) |
Oct 10, 2023 | 11.52 | 11.68 | 11.48 | 11.59 | 1,624,345 | +0.07(+0.58%) |
Oct 09, 2023 | 11.38 | 11.56 | 11.33 | 11.52 | 1,761,495 | +0.26(+2.27%) |
Oct 06, 2023 | 11.16 | 11.35 | 11.09 | 11.27 | 1,568,722 | +0.04(+0.34%) |
Oct 05, 2023 | 10.99 | 11.27 | 10.99 | 11.23 | 1,934,715 | +0.16(+1.46%) |
Oct 04, 2023 | 11.05 | 11.13 | 10.96 | 11.07 | 2,173,727 | +0.00(+0.00%) |
Oct 03, 2023 | 11.06 | 11.09 | 10.91 | 11.07 | 3,821,032 | -0.02(-0.17%) |
Oct 02, 2023 | 11.29 | 11.37 | 11.05 | 11.09 | 2,807,558 | -0.28(-2.42%) |
Sep 29, 2023 | 11.59 | 11.67 | 11.36 | 11.36 | 5,714,791 | -0.23(-1.96%) |
Sep 28, 2023 | 11.36 | 11.74 | 11.36 | 11.59 | 4,609,577 | +0.20(+1.75%) |
Sep 27, 2023 | 11.32 | 11.50 | 11.29 | 11.39 | 3,442,441 | +0.18(+1.61%) |
Sep 26, 2023 | 11.21 | 11.34 | 11.19 | 11.21 | 2,919,923 | -0.07(-0.59%) |
Sep 25, 2023 | 11.29 | 11.34 | 11.26 | 11.28 | 2,352,703 | -0.01(-0.08%) |
Sep 22, 2023 | 11.04 | 11.39 | 11.02 | 11.29 | 3,585,471 | +0.29(+2.68%) |
Sep 21, 2023 | 11.15 | 11.17 | 10.99 | 10.99 | 1,918,002 | -0.19(-1.70%) |
Sep 20, 2023 | 11.05 | 11.29 | 11.01 | 11.18 | 1,428,685 | +0.11(+1.03%) |
Sep 19, 2023 | 11.15 | 11.21 | 11.06 | 11.07 | 2,090,629 | -0.14(-1.27%) |
Sep 18, 2023 | 11.16 | 11.23 | 11.05 | 11.21 | 2,032,544 | +0.08(+0.68%) |
Sep 15, 2023 | 11.20 | 11.20 | 11.03 | 11.14 | 4,035,973 | -0.07(-0.59%) |
Sep 14, 2023 | 11.38 | 11.43 | 11.20 | 11.20 | 1,924,967 | -0.05(-0.42%) |
Sep 13, 2023 | 11.27 | 11.28 | 11.07 | 11.25 | 2,166,300 | -0.03(-0.25%) |
Sep 12, 2023 | 11.04 | 11.32 | 11.01 | 11.28 | 2,543,014 | +0.29(+2.68%) |
Sep 11, 2023 | 11.30 | 11.33 | 10.96 | 10.98 | 2,109,165 | -0.26(-2.28%) |
Sep 08, 2023 | 11.24 | 11.32 | 11.21 | 11.24 | 1,293,987 | +0.06(+0.51%) |
Sep 07, 2023 | 11.06 | 11.23 | 10.93 | 11.18 | 3,305,861 | +0.12(+1.11%) |
Sep 06, 2023 | 11.36 | 11.36 | 11.03 | 11.06 | 2,870,441 | -0.34(-3.00%) |
Sep 05, 2023 | 11.53 | 11.57 | 11.40 | 11.40 | 1,578,293 | -0.17(-1.48%) |