Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.00 | 12.15 | 11.78 | 11.87 | 1,650,656 | -0.07(-0.59%) |
Nov 29, 2023 | 11.83 | 12.23 | 11.76 | 11.94 | 1,372,881 | +0.23(+1.96%) |
Nov 28, 2023 | 11.88 | 11.97 | 11.46 | 11.71 | 1,401,747 | -0.24(-2.01%) |
Nov 27, 2023 | 11.83 | 12.00 | 11.81 | 11.95 | 1,063,601 | +0.08(+0.67%) |
Nov 24, 2023 | 11.72 | 11.98 | 11.72 | 11.87 | 452,250 | +0.09(+0.76%) |
Nov 22, 2023 | 11.64 | 11.96 | 11.55 | 11.78 | 1,552,646 | +0.32(+2.79%) |
Nov 21, 2023 | 11.34 | 11.49 | 10.96 | 11.46 | 2,091,695 | +0.09(+0.79%) |
Nov 20, 2023 | 11.05 | 11.51 | 11.02 | 11.37 | 1,929,364 | +0.37(+3.36%) |
Nov 17, 2023 | 11.48 | 11.65 | 10.91 | 11.00 | 2,755,368 | -0.38(-3.34%) |
Nov 16, 2023 | 11.21 | 11.40 | 10.99 | 11.38 | 2,648,403 | +0.18(+1.61%) |
Nov 15, 2023 | 10.62 | 11.28 | 10.62 | 11.20 | 2,794,833 | +0.57(+5.36%) |
Nov 14, 2023 | 10.36 | 10.64 | 10.15 | 10.63 | 3,194,069 | +0.69(+6.94%) |
Nov 13, 2023 | 10.19 | 10.51 | 9.940 | 9.940 | 2,434,106 | -0.26(-2.55%) |
Nov 10, 2023 | 10.22 | 10.23 | 9.890 | 10.20 | 1,231,163 | +0.08(+0.79%) |
Nov 09, 2023 | 10.64 | 10.70 | 10.01 | 10.12 | 1,824,312 | -0.45(-4.26%) |
Nov 08, 2023 | 10.83 | 10.93 | 10.24 | 10.57 | 1,802,914 | -0.28(-2.58%) |
Nov 07, 2023 | 11.00 | 11.39 | 10.66 | 10.85 | 4,444,799 | +0.54(+5.24%) |
Nov 06, 2023 | 10.36 | 10.46 | 10.22 | 10.31 | 1,619,367 | -0.05(-0.48%) |
Nov 03, 2023 | 9.950 | 10.57 | 9.950 | 10.36 | 2,626,463 | +0.53(+5.39%) |
Nov 02, 2023 | 9.570 | 9.965 | 9.470 | 9.830 | 3,028,136 | +0.35(+3.69%) |
Nov 01, 2023 | 9.140 | 9.520 | 8.980 | 9.480 | 2,682,825 | +0.30(+3.27%) |
Oct 31, 2023 | 8.970 | 9.460 | 8.960 | 9.180 | 2,832,713 | +0.29(+3.26%) |
Oct 30, 2023 | 9.580 | 9.580 | 8.660 | 8.890 | 6,015,176 | -0.66(-6.91%) |
Oct 27, 2023 | 10.09 | 10.15 | 9.440 | 9.550 | 3,449,162 | -0.29(-2.95%) |
Oct 26, 2023 | 10.08 | 10.20 | 9.630 | 9.840 | 3,382,217 | -0.26(-2.57%) |
Oct 25, 2023 | 10.50 | 10.56 | 10.02 | 10.10 | 13,768,193 | -2.72(-21.22%) |
Oct 24, 2023 | 13.02 | 13.11 | 12.63 | 12.82 | 898,958 | -0.07(-0.54%) |
Oct 23, 2023 | 12.20 | 13.11 | 12.14 | 12.89 | 2,345,834 | +0.64(+5.22%) |
Oct 20, 2023 | 12.12 | 12.50 | 11.86 | 12.25 | 2,278,310 | +0.40(+3.38%) |
Oct 19, 2023 | 11.81 | 12.11 | 11.65 | 11.85 | 1,418,246 | +0.04(+0.34%) |
Oct 18, 2023 | 11.74 | 12.22 | 11.57 | 11.81 | 1,258,898 | -0.01(-0.08%) |
Oct 17, 2023 | 11.33 | 12.22 | 11.22 | 11.82 | 1,939,500 | +0.29(+2.52%) |
Oct 16, 2023 | 12.17 | 11.69 | 10.31 | 11.53 | 2,713,281 | +0.32(+2.85%) |
Oct 13, 2023 | 11.02 | 11.23 | 10.72 | 11.21 | 2,341,529 | +0.20(+1.82%) |
Oct 12, 2023 | 11.50 | 11.50 | 10.82 | 11.01 | 1,466,089 | -0.49(-4.26%) |
Oct 11, 2023 | 11.86 | 12.01 | 11.41 | 11.50 | 1,227,907 | -0.37(-3.12%) |
Oct 10, 2023 | 11.29 | 12.06 | 11.27 | 11.87 | 1,497,389 | +0.58(+5.14%) |
Oct 09, 2023 | 11.24 | 11.35 | 11.02 | 11.29 | 918,682 | -0.02(-0.18%) |
Oct 06, 2023 | 11.10 | 11.35 | 10.95 | 11.31 | 1,235,458 | +0.16(+1.43%) |
Oct 05, 2023 | 11.30 | 11.45 | 10.53 | 11.15 | 1,940,493 | -0.10(-0.89%) |
Oct 04, 2023 | 11.85 | 11.87 | 11.10 | 11.25 | 2,419,778 | -0.58(-4.90%) |
Oct 03, 2023 | 12.45 | 12.56 | 11.63 | 11.83 | 1,415,223 | -0.75(-5.96%) |
Oct 02, 2023 | 12.97 | 12.97 | 12.44 | 12.58 | 626,062 | -0.39(-3.01%) |
Sep 29, 2023 | 13.23 | 13.27 | 12.87 | 12.97 | 1,215,442 | -0.08(-0.61%) |
Sep 28, 2023 | 12.99 | 13.37 | 12.95 | 13.05 | 1,309,956 | +0.07(+0.54%) |
Sep 27, 2023 | 12.55 | 13.02 | 12.48 | 12.98 | 1,211,919 | +0.45(+3.59%) |
Sep 26, 2023 | 12.35 | 12.60 | 12.31 | 12.53 | 1,058,623 | +0.13(+1.05%) |
Sep 25, 2023 | 12.73 | 12.51 | 12.24 | 12.40 | 908,879 | -0.37(-2.90%) |
Sep 22, 2023 | 12.47 | 12.80 | 12.38 | 12.77 | 1,291,926 | +0.35(+2.82%) |
Sep 21, 2023 | 13.00 | 13.04 | 12.08 | 12.42 | 2,577,838 | -0.76(-5.77%) |
Sep 20, 2023 | 13.48 | 13.60 | 13.16 | 13.18 | 816,348 | -0.20(-1.49%) |
Sep 19, 2023 | 13.46 | 13.62 | 13.28 | 13.38 | 699,576 | -0.13(-0.96%) |
Sep 18, 2023 | 13.45 | 13.78 | 13.33 | 13.51 | 1,123,813 | +0.05(+0.37%) |
Sep 15, 2023 | 14.04 | 14.12 | 13.43 | 13.46 | 2,279,823 | -0.58(-4.13%) |
Sep 14, 2023 | 13.90 | 14.12 | 13.80 | 14.04 | 653,302 | +0.09(+0.65%) |
Sep 13, 2023 | 13.99 | 14.48 | 13.92 | 13.95 | 676,289 | +0.02(+0.14%) |
Sep 12, 2023 | 14.61 | 14.82 | 13.79 | 13.93 | 1,263,205 | -0.85(-5.75%) |
Sep 11, 2023 | 14.31 | 14.84 | 14.14 | 14.78 | 913,677 | +0.58(+4.08%) |
Sep 08, 2023 | 15.18 | 15.49 | 14.12 | 14.20 | 1,214,251 | -1.05(-6.89%) |
Sep 07, 2023 | 15.72 | 15.72 | 14.91 | 15.25 | 1,004,606 | -0.54(-3.42%) |
Sep 06, 2023 | 15.65 | 15.98 | 15.65 | 15.79 | 567,782 | +0.14(+0.89%) |
Sep 05, 2023 | 16.13 | 16.25 | 15.51 | 15.65 | 645,934 | -0.60(-3.69%) |