Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.50 | 15.79 | 15.09 | 15.24 | 336,912 | -0.24(-1.55%) |
Nov 29, 2023 | 15.55 | 15.66 | 14.99 | 15.48 | 360,737 | +0.22(+1.44%) |
Nov 28, 2023 | 15.16 | 15.29 | 14.59 | 15.26 | 260,482 | +0.01(+0.07%) |
Nov 27, 2023 | 15.21 | 15.50 | 14.95 | 15.25 | 395,204 | -0.06(-0.39%) |
Nov 24, 2023 | 15.49 | 15.53 | 15.28 | 15.31 | 98,418 | -0.10(-0.65%) |
Nov 22, 2023 | 15.67 | 15.87 | 15.22 | 15.41 | 289,399 | -0.38(-2.41%) |
Nov 21, 2023 | 15.45 | 15.97 | 15.21 | 15.79 | 373,378 | +0.12(+0.77%) |
Nov 20, 2023 | 15.71 | 15.75 | 15.34 | 15.67 | 318,715 | +0.06(+0.38%) |
Nov 17, 2023 | 14.64 | 15.71 | 14.54 | 15.61 | 621,936 | +1.28(+8.93%) |
Nov 16, 2023 | 14.53 | 14.61 | 13.68 | 14.33 | 270,929 | -0.36(-2.45%) |
Nov 15, 2023 | 14.67 | 14.91 | 14.32 | 14.69 | 251,771 | +0.01(+0.07%) |
Nov 14, 2023 | 14.15 | 14.86 | 14.14 | 14.68 | 394,974 | +1.34(+10.04%) |
Nov 13, 2023 | 13.85 | 13.86 | 13.31 | 13.34 | 254,056 | -0.61(-4.37%) |
Nov 10, 2023 | 13.51 | 13.98 | 13.34 | 13.95 | 219,644 | +0.48(+3.56%) |
Nov 09, 2023 | 13.77 | 13.81 | 13.26 | 13.47 | 230,856 | -0.15(-1.10%) |
Nov 08, 2023 | 13.86 | 13.97 | 13.39 | 13.62 | 233,460 | -0.45(-3.20%) |
Nov 07, 2023 | 14.50 | 14.50 | 13.90 | 14.07 | 281,539 | -0.59(-4.02%) |
Nov 06, 2023 | 15.01 | 15.07 | 14.31 | 14.66 | 367,001 | -0.34(-2.27%) |
Nov 03, 2023 | 13.59 | 15.71 | 12.97 | 15.00 | 769,227 | +1.82(+13.81%) |
Nov 02, 2023 | 12.36 | 13.29 | 12.36 | 13.18 | 430,791 | +1.11(+9.20%) |
Nov 01, 2023 | 11.85 | 12.11 | 11.59 | 12.07 | 274,752 | +0.27(+2.29%) |
Oct 31, 2023 | 11.58 | 11.92 | 11.48 | 11.80 | 206,221 | +0.24(+2.08%) |
Oct 30, 2023 | 11.33 | 11.60 | 11.25 | 11.56 | 206,993 | +0.40(+3.58%) |
Oct 27, 2023 | 11.36 | 11.40 | 11.09 | 11.16 | 221,283 | -0.30(-2.62%) |
Oct 26, 2023 | 11.57 | 11.73 | 11.07 | 11.46 | 275,177 | -0.08(-0.69%) |
Oct 25, 2023 | 11.86 | 11.87 | 11.50 | 11.54 | 155,315 | -0.44(-3.67%) |
Oct 24, 2023 | 11.75 | 12.28 | 11.75 | 11.98 | 271,708 | +0.28(+2.39%) |
Oct 23, 2023 | 12.17 | 12.23 | 11.70 | 11.70 | 269,581 | -0.53(-4.33%) |
Oct 20, 2023 | 12.62 | 12.64 | 12.23 | 12.23 | 238,309 | -0.56(-4.38%) |
Oct 19, 2023 | 12.85 | 13.18 | 12.51 | 12.79 | 252,366 | -0.01(-0.08%) |
Oct 18, 2023 | 12.96 | 12.96 | 12.71 | 12.80 | 167,273 | -0.21(-1.61%) |
Oct 17, 2023 | 12.59 | 13.40 | 12.49 | 13.01 | 356,594 | +0.29(+2.28%) |
Oct 16, 2023 | 11.74 | 12.76 | 11.67 | 12.72 | 356,569 | +1.15(+9.94%) |
Oct 13, 2023 | 11.72 | 11.85 | 11.40 | 11.57 | 205,303 | -0.19(-1.62%) |
Oct 12, 2023 | 12.15 | 12.15 | 11.60 | 11.76 | 212,782 | -0.39(-3.21%) |
Oct 11, 2023 | 12.39 | 12.57 | 12.10 | 12.15 | 305,598 | -0.18(-1.46%) |
Oct 10, 2023 | 12.40 | 12.59 | 12.31 | 12.33 | 264,066 | -0.03(-0.24%) |
Oct 09, 2023 | 11.60 | 12.42 | 11.50 | 12.36 | 254,252 | +0.63(+5.37%) |
Oct 06, 2023 | 11.47 | 11.75 | 11.16 | 11.73 | 277,216 | +0.56(+5.01%) |
Oct 05, 2023 | 11.35 | 11.36 | 10.88 | 11.17 | 388,066 | -0.18(-1.59%) |
Oct 04, 2023 | 11.25 | 11.36 | 11.10 | 11.35 | 432,936 | +0.05(+0.44%) |
Oct 03, 2023 | 11.32 | 11.46 | 11.00 | 11.30 | 369,925 | -0.12(-1.05%) |
Oct 02, 2023 | 11.77 | 11.77 | 11.23 | 11.42 | 320,377 | -0.36(-3.06%) |
Sep 29, 2023 | 11.47 | 11.97 | 11.47 | 11.78 | 381,856 | +0.48(+4.25%) |
Sep 28, 2023 | 11.11 | 11.36 | 10.94 | 11.30 | 463,055 | +0.19(+1.71%) |
Sep 27, 2023 | 10.85 | 11.19 | 10.85 | 11.11 | 432,333 | +0.34(+3.16%) |
Sep 26, 2023 | 11.22 | 11.57 | 10.74 | 10.77 | 266,836 | -0.62(-5.44%) |
Sep 25, 2023 | 11.71 | 11.51 | 11.23 | 11.39 | 294,650 | -0.48(-4.04%) |
Sep 22, 2023 | 12.35 | 12.60 | 11.86 | 11.87 | 326,854 | -0.42(-3.42%) |
Sep 21, 2023 | 11.50 | 12.31 | 11.42 | 12.29 | 491,645 | +0.75(+6.50%) |
Sep 20, 2023 | 11.61 | 11.78 | 11.49 | 11.54 | 260,062 | +0.00(+0.00%) |
Sep 19, 2023 | 11.69 | 11.85 | 11.51 | 11.54 | 313,870 | -0.17(-1.45%) |
Sep 18, 2023 | 11.91 | 11.98 | 11.29 | 11.71 | 449,836 | -0.17(-1.43%) |
Sep 15, 2023 | 11.63 | 12.12 | 11.60 | 11.88 | 902,156 | +0.25(+2.15%) |
Sep 14, 2023 | 11.09 | 11.69 | 11.09 | 11.63 | 379,919 | +0.72(+6.60%) |
Sep 13, 2023 | 11.07 | 11.15 | 10.70 | 10.91 | 415,340 | -0.14(-1.27%) |
Sep 12, 2023 | 11.00 | 11.17 | 10.44 | 11.05 | 361,084 | +0.15(+1.38%) |
Sep 11, 2023 | 10.57 | 11.38 | 10.57 | 10.90 | 640,721 | +0.38(+3.61%) |
Sep 08, 2023 | 10.17 | 10.52 | 9.960 | 10.52 | 448,990 | +0.43(+4.26%) |
Sep 07, 2023 | 10.85 | 10.86 | 10.01 | 10.09 | 696,907 | -0.89(-8.11%) |
Sep 06, 2023 | 11.14 | 11.59 | 10.74 | 10.98 | 395,166 | -0.14(-1.26%) |
Sep 05, 2023 | 11.28 | 11.64 | 11.09 | 11.12 | 549,916 | -0.24(-2.11%) |