Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.87 | 13.98 | 13.78 | 13.95 | 171,454 | +0.06(+0.42%) |
Nov 29, 2023 | 14.06 | 14.14 | 13.87 | 13.89 | 596,511 | -0.17(-1.19%) |
Nov 28, 2023 | 13.81 | 14.11 | 13.81 | 14.06 | 24,951 | +0.24(+1.71%) |
Nov 27, 2023 | 13.78 | 13.84 | 13.67 | 13.82 | 136,954 | +0.00(+0.00%) |
Nov 24, 2023 | 13.78 | 13.86 | 13.76 | 13.82 | 103,021 | -0.01(-0.07%) |
Nov 22, 2023 | 14.18 | 14.18 | 13.80 | 13.83 | 589,829 | -0.09(-0.64%) |
Nov 21, 2023 | 14.15 | 14.15 | 13.80 | 13.92 | 1,530,482 | -0.34(-2.41%) |
Nov 20, 2023 | 14.02 | 14.28 | 14.02 | 14.27 | 918,082 | +0.25(+1.75%) |
Nov 17, 2023 | 13.95 | 14.10 | 13.93 | 14.02 | 460,638 | -0.10(-0.70%) |
Nov 16, 2023 | 14.08 | 14.16 | 13.93 | 14.12 | 602,387 | +0.05(+0.35%) |
Nov 15, 2023 | 14.17 | 14.24 | 13.92 | 14.07 | 270,964 | +0.11(+0.78%) |
Nov 14, 2023 | 13.91 | 13.99 | 13.78 | 13.96 | 518,166 | +0.59(+4.41%) |
Nov 13, 2023 | 13.26 | 13.42 | 13.18 | 13.37 | 2,032,177 | -0.04(-0.29%) |
Nov 10, 2023 | 13.27 | 13.46 | 13.25 | 13.41 | 42,466 | +0.33(+2.56%) |
Nov 09, 2023 | 13.39 | 13.44 | 12.98 | 13.08 | 66,678 | -0.14(-1.04%) |
Nov 08, 2023 | 13.41 | 13.48 | 13.16 | 13.21 | 30,890 | -0.21(-1.54%) |
Nov 07, 2023 | 13.34 | 13.48 | 13.29 | 13.42 | 846,324 | +0.23(+1.72%) |
Nov 06, 2023 | 13.13 | 13.23 | 13.03 | 13.19 | 812,716 | -0.02(-0.15%) |
Nov 03, 2023 | 12.99 | 13.22 | 12.96 | 13.21 | 1,330,843 | +0.32(+2.52%) |
Nov 02, 2023 | 12.67 | 12.97 | 12.65 | 12.89 | 320,735 | +0.46(+3.72%) |
Nov 01, 2023 | 12.30 | 12.47 | 12.19 | 12.43 | 717,278 | +0.24(+1.94%) |
Oct 31, 2023 | 11.89 | 12.20 | 11.87 | 12.19 | 732,125 | +0.25(+2.06%) |
Oct 30, 2023 | 12.36 | 12.36 | 11.92 | 11.94 | 1,087,136 | -0.26(-2.10%) |
Oct 27, 2023 | 12.73 | 12.74 | 12.18 | 12.20 | 439,549 | -0.33(-2.67%) |
Oct 26, 2023 | 12.47 | 12.56 | 12.43 | 12.54 | 4,229,164 | +0.20(+1.60%) |
Oct 25, 2023 | 12.43 | 12.43 | 12.29 | 12.34 | 546,390 | -0.21(-1.65%) |
Oct 24, 2023 | 12.38 | 12.54 | 12.35 | 12.54 | 21,433 | +0.26(+2.08%) |
Oct 23, 2023 | 12.09 | 12.48 | 12.04 | 12.29 | 1,151,228 | +0.17(+1.38%) |
Oct 20, 2023 | 12.08 | 12.18 | 11.94 | 12.12 | 84,161 | +0.00(+0.00%) |
Oct 19, 2023 | 12.14 | 12.37 | 12.08 | 12.12 | 238,103 | -0.01(-0.08%) |
Oct 18, 2023 | 12.35 | 12.35 | 12.13 | 12.13 | 752,496 | -0.36(-2.91%) |
Oct 17, 2023 | 12.46 | 12.70 | 12.46 | 12.50 | 657,384 | -0.17(-1.32%) |
Oct 16, 2023 | 12.58 | 12.71 | 12.54 | 12.66 | 48,947 | +0.26(+2.06%) |
Oct 13, 2023 | 12.64 | 12.72 | 12.41 | 12.41 | 38,606 | -0.15(-1.18%) |
Oct 12, 2023 | 12.71 | 12.72 | 12.34 | 12.55 | 116,606 | -0.27(-2.07%) |
Oct 11, 2023 | 12.88 | 12.92 | 12.67 | 12.82 | 119,393 | -0.08(-0.61%) |
Oct 10, 2023 | 12.65 | 12.90 | 12.65 | 12.90 | 1,153,387 | +0.49(+3.96%) |
Oct 09, 2023 | 12.07 | 12.45 | 12.01 | 12.41 | 117,247 | +0.20(+1.61%) |
Oct 06, 2023 | 12.02 | 12.29 | 11.84 | 12.21 | 188,651 | -0.09(-0.72%) |
Oct 05, 2023 | 12.48 | 12.48 | 12.16 | 12.30 | 246,450 | -0.14(-1.11%) |
Oct 04, 2023 | 12.37 | 12.57 | 12.26 | 12.44 | 343,688 | +0.13(+1.04%) |
Oct 03, 2023 | 12.67 | 12.79 | 12.29 | 12.31 | 152,195 | -0.48(-3.77%) |
Oct 02, 2023 | 12.98 | 12.98 | 12.75 | 12.79 | 847,177 | -0.34(-2.62%) |
Sep 29, 2023 | 13.27 | 13.30 | 13.03 | 13.14 | 184,662 | +0.20(+1.52%) |
Sep 28, 2023 | 12.69 | 13.01 | 12.68 | 12.94 | 1,846,070 | +0.17(+1.31%) |
Sep 27, 2023 | 13.04 | 13.04 | 12.52 | 12.77 | 512,754 | -0.18(-1.37%) |
Sep 26, 2023 | 13.10 | 13.14 | 12.91 | 12.95 | 109,710 | -0.27(-2.01%) |
Sep 25, 2023 | 13.30 | 13.22 | 13.14 | 13.21 | 589,499 | -0.12(-0.89%) |
Sep 22, 2023 | 13.46 | 13.54 | 13.33 | 13.33 | 25,519 | -0.10(-0.73%) |
Sep 21, 2023 | 13.43 | 13.50 | 13.33 | 13.43 | 1,407,435 | -0.39(-2.85%) |
Sep 20, 2023 | 13.96 | 14.10 | 13.82 | 13.82 | 573,124 | +0.07(+0.50%) |
Sep 19, 2023 | 13.93 | 13.93 | 13.74 | 13.76 | 20,145 | -0.19(-1.34%) |
Sep 18, 2023 | 14.06 | 14.07 | 13.88 | 13.94 | 58,717 | -0.03(-0.21%) |
Sep 15, 2023 | 14.11 | 14.14 | 13.97 | 13.97 | 524,373 | -0.14(-0.98%) |
Sep 14, 2023 | 14.05 | 14.19 | 14.04 | 14.11 | 350,542 | +0.14(+0.99%) |
Sep 13, 2023 | 13.90 | 14.20 | 13.90 | 13.97 | 1,049,301 | +0.17(+1.21%) |
Sep 12, 2023 | 13.77 | 13.85 | 13.75 | 13.80 | 684,074 | +0.05(+0.36%) |
Sep 11, 2023 | 13.68 | 13.76 | 13.62 | 13.76 | 39,864 | +0.28(+2.04%) |
Sep 08, 2023 | 13.49 | 13.53 | 13.39 | 13.48 | 19,714 | +0.17(+1.26%) |
Sep 07, 2023 | 13.42 | 13.42 | 13.22 | 13.31 | 192,139 | -0.22(-1.60%) |
Sep 06, 2023 | 13.76 | 13.86 | 13.49 | 13.53 | 181,019 | -0.25(-1.79%) |
Sep 05, 2023 | 13.77 | 13.81 | 13.61 | 13.77 | 608,746 | -0.17(-1.20%) |