Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.72 | 13.74 | 13.42 | 13.52 | 339,962 | -0.17(-1.21%) |
Nov 29, 2023 | 13.38 | 13.89 | 13.38 | 13.68 | 303,778 | +0.39(+2.93%) |
Nov 28, 2023 | 13.23 | 13.40 | 13.08 | 13.29 | 196,862 | +0.06(+0.44%) |
Nov 27, 2023 | 13.41 | 13.54 | 13.13 | 13.23 | 202,798 | -0.20(-1.52%) |
Nov 24, 2023 | 13.44 | 13.50 | 13.31 | 13.44 | 212,283 | +0.05(+0.36%) |
Nov 22, 2023 | 13.52 | 13.92 | 13.26 | 13.39 | 248,580 | +0.06(+0.44%) |
Nov 21, 2023 | 13.71 | 13.71 | 13.33 | 13.33 | 277,896 | -0.46(-3.32%) |
Nov 20, 2023 | 13.85 | 13.91 | 13.61 | 13.79 | 325,901 | -0.06(-0.42%) |
Nov 17, 2023 | 14.06 | 14.12 | 13.74 | 13.85 | 533,087 | +0.02(+0.14%) |
Nov 16, 2023 | 14.05 | 14.24 | 13.66 | 13.83 | 311,747 | -0.21(-1.53%) |
Nov 15, 2023 | 14.17 | 14.33 | 13.87 | 14.04 | 345,219 | -0.11(-0.76%) |
Nov 14, 2023 | 13.42 | 14.32 | 13.35 | 14.15 | 408,306 | +1.26(+9.76%) |
Nov 13, 2023 | 12.86 | 13.05 | 12.61 | 12.89 | 211,787 | +0.03(+0.23%) |
Nov 10, 2023 | 13.00 | 13.02 | 12.72 | 12.86 | 281,284 | -0.01(-0.08%) |
Nov 09, 2023 | 13.26 | 13.36 | 12.79 | 12.87 | 271,095 | -0.29(-2.22%) |
Nov 08, 2023 | 13.46 | 13.46 | 13.06 | 13.17 | 264,239 | -0.28(-2.10%) |
Nov 07, 2023 | 13.71 | 13.72 | 13.39 | 13.45 | 308,763 | -0.34(-2.48%) |
Nov 06, 2023 | 13.77 | 13.88 | 13.66 | 13.79 | 240,979 | +0.02(+0.14%) |
Nov 03, 2023 | 13.45 | 13.96 | 13.40 | 13.77 | 272,125 | +0.73(+5.61%) |
Nov 02, 2023 | 12.41 | 13.05 | 11.92 | 13.04 | 265,718 | +0.80(+6.51%) |
Nov 01, 2023 | 12.10 | 12.33 | 11.94 | 12.24 | 221,737 | +0.08(+0.63%) |
Oct 31, 2023 | 12.16 | 12.40 | 12.03 | 12.16 | 310,320 | +0.05(+0.40%) |
Oct 30, 2023 | 12.09 | 12.20 | 11.98 | 12.12 | 371,786 | +0.16(+1.37%) |
Oct 27, 2023 | 12.24 | 12.24 | 11.79 | 11.95 | 233,779 | -0.31(-2.51%) |
Oct 26, 2023 | 11.92 | 12.36 | 11.92 | 12.26 | 307,089 | +0.42(+3.57%) |
Oct 25, 2023 | 11.93 | 12.41 | 11.54 | 11.84 | 507,092 | -0.15(-1.28%) |
Oct 24, 2023 | 12.14 | 12.33 | 11.83 | 11.99 | 426,332 | -0.17(-1.42%) |
Oct 23, 2023 | 12.71 | 12.74 | 12.11 | 12.16 | 627,335 | -0.65(-5.10%) |
Oct 20, 2023 | 13.46 | 13.46 | 12.81 | 12.82 | 423,282 | -0.46(-3.47%) |
Oct 19, 2023 | 13.42 | 13.54 | 13.20 | 13.28 | 298,796 | -0.11(-0.79%) |
Oct 18, 2023 | 13.64 | 13.66 | 13.35 | 13.39 | 293,124 | -0.37(-2.66%) |
Oct 17, 2023 | 13.42 | 13.91 | 13.36 | 13.75 | 392,332 | +0.31(+2.29%) |
Oct 16, 2023 | 13.36 | 13.53 | 13.37 | 13.44 | 300,118 | +0.21(+1.60%) |
Oct 13, 2023 | 13.64 | 13.66 | 13.21 | 13.23 | 309,743 | -0.30(-2.20%) |
Oct 12, 2023 | 13.91 | 14.04 | 13.52 | 13.53 | 311,875 | -0.44(-3.16%) |
Oct 11, 2023 | 13.81 | 14.02 | 13.81 | 13.97 | 394,516 | +0.18(+1.32%) |
Oct 10, 2023 | 13.72 | 13.92 | 13.63 | 13.79 | 615,918 | +0.20(+1.49%) |
Oct 09, 2023 | 13.49 | 13.87 | 13.49 | 13.59 | 532,208 | -0.04(-0.28%) |
Oct 06, 2023 | 13.54 | 13.86 | 13.40 | 13.63 | 588,821 | -0.05(-0.35%) |
Oct 05, 2023 | 13.44 | 13.92 | 13.36 | 13.67 | 730,685 | +0.22(+1.64%) |
Oct 04, 2023 | 13.48 | 13.55 | 13.28 | 13.45 | 472,117 | -0.01(-0.07%) |
Oct 03, 2023 | 13.67 | 13.72 | 13.31 | 13.46 | 474,272 | -0.26(-1.89%) |
Oct 02, 2023 | 13.87 | 14.12 | 13.63 | 13.72 | 405,887 | -0.18(-1.31%) |
Sep 29, 2023 | 13.90 | 14.12 | 13.84 | 13.90 | 381,816 | +0.16(+1.19%) |
Sep 28, 2023 | 13.84 | 14.01 | 13.73 | 13.74 | 521,701 | -0.05(-0.35%) |
Sep 27, 2023 | 13.98 | 14.17 | 13.77 | 13.79 | 355,082 | -0.14(-1.03%) |
Sep 26, 2023 | 13.93 | 14.15 | 13.88 | 13.93 | 297,667 | -0.11(-0.75%) |
Sep 25, 2023 | 13.98 | 14.06 | 13.98 | 14.04 | 245,968 | -0.04(-0.27%) |
Sep 22, 2023 | 14.30 | 14.31 | 14.04 | 14.08 | 216,558 | -0.12(-0.88%) |
Sep 21, 2023 | 14.16 | 14.41 | 14.01 | 14.20 | 245,604 | -0.05(-0.34%) |
Sep 20, 2023 | 14.52 | 14.66 | 14.24 | 14.25 | 249,646 | -0.15(-1.07%) |
Sep 19, 2023 | 14.49 | 14.69 | 14.38 | 14.40 | 350,883 | -0.03(-0.20%) |
Sep 18, 2023 | 14.87 | 14.89 | 14.33 | 14.43 | 419,835 | -0.94(-6.13%) |
Sep 15, 2023 | 15.65 | 15.69 | 14.81 | 15.37 | 781,184 | -0.32(-2.02%) |
Sep 14, 2023 | 15.96 | 15.96 | 15.51 | 15.69 | 578,204 | -0.07(-0.43%) |
Sep 13, 2023 | 16.20 | 16.27 | 15.72 | 15.76 | 185,187 | -0.37(-2.32%) |
Sep 12, 2023 | 16.09 | 16.32 | 16.04 | 16.13 | 132,871 | +0.07(+0.42%) |
Sep 11, 2023 | 16.15 | 16.34 | 15.99 | 16.07 | 249,551 | -0.02(-0.12%) |
Sep 08, 2023 | 16.14 | 16.22 | 15.85 | 16.09 | 159,561 | +0.03(+0.18%) |
Sep 07, 2023 | 15.87 | 16.44 | 15.68 | 16.06 | 238,713 | +0.14(+0.91%) |
Sep 06, 2023 | 16.26 | 16.44 | 15.81 | 15.91 | 279,031 | -0.36(-2.19%) |
Sep 05, 2023 | 16.55 | 16.71 | 16.25 | 16.27 | 254,921 | -0.37(-2.25%) |