Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.14 | 13.21 | 12.61 | 12.88 | 2,047,240 | -0.21(-1.60%) |
Nov 29, 2023 | 12.57 | 13.21 | 12.51 | 13.09 | 1,428,227 | +0.37(+2.91%) |
Nov 28, 2023 | 12.98 | 12.98 | 12.61 | 12.72 | 1,334,464 | -0.22(-1.70%) |
Nov 27, 2023 | 12.80 | 13.02 | 12.64 | 12.94 | 1,137,465 | +0.11(+0.86%) |
Nov 24, 2023 | 12.81 | 13.00 | 12.75 | 12.83 | 399,732 | -0.03(-0.23%) |
Nov 22, 2023 | 12.45 | 12.87 | 12.45 | 12.86 | 1,146,433 | +0.39(+3.13%) |
Nov 21, 2023 | 12.53 | 12.75 | 12.47 | 12.47 | 932,345 | -0.19(-1.50%) |
Nov 20, 2023 | 12.63 | 12.81 | 12.59 | 12.66 | 1,217,807 | -0.13(-1.02%) |
Nov 17, 2023 | 12.83 | 13.00 | 12.63 | 12.79 | 1,263,363 | +0.09(+0.71%) |
Nov 16, 2023 | 13.06 | 13.10 | 12.50 | 12.70 | 2,685,783 | -0.43(-3.27%) |
Nov 15, 2023 | 13.16 | 13.57 | 13.07 | 13.13 | 2,015,658 | +0.06(+0.46%) |
Nov 14, 2023 | 12.97 | 13.66 | 12.69 | 13.07 | 3,308,734 | +0.71(+5.74%) |
Nov 13, 2023 | 12.86 | 12.86 | 12.32 | 12.36 | 1,099,747 | -0.56(-4.33%) |
Nov 10, 2023 | 12.95 | 12.99 | 12.31 | 12.92 | 1,622,775 | -0.03(-0.23%) |
Nov 09, 2023 | 13.33 | 13.36 | 12.86 | 12.95 | 1,303,627 | -0.38(-2.85%) |
Nov 08, 2023 | 13.16 | 13.41 | 12.94 | 13.33 | 1,080,428 | +0.12(+0.91%) |
Nov 07, 2023 | 13.60 | 13.89 | 13.20 | 13.21 | 1,585,301 | -0.57(-4.14%) |
Nov 06, 2023 | 13.29 | 14.26 | 13.23 | 13.78 | 2,179,124 | +0.52(+3.92%) |
Nov 03, 2023 | 14.25 | 14.44 | 12.63 | 13.26 | 3,620,978 | -0.63(-4.54%) |
Nov 02, 2023 | 14.10 | 15.20 | 13.73 | 13.89 | 3,671,682 | -0.02(-0.14%) |
Nov 01, 2023 | 14.05 | 14.29 | 13.60 | 13.91 | 2,972,237 | -0.34(-2.39%) |
Oct 31, 2023 | 14.27 | 14.37 | 13.96 | 14.25 | 949,791 | -0.08(-0.56%) |
Oct 30, 2023 | 14.09 | 14.47 | 14.01 | 14.33 | 1,143,879 | +0.38(+2.72%) |
Oct 27, 2023 | 14.82 | 14.84 | 13.49 | 13.95 | 1,868,820 | -0.81(-5.49%) |
Oct 26, 2023 | 14.32 | 14.96 | 14.13 | 14.76 | 1,583,878 | +0.49(+3.43%) |
Oct 25, 2023 | 14.03 | 14.36 | 14.02 | 14.27 | 3,808,286 | +0.31(+2.22%) |
Oct 24, 2023 | 13.72 | 14.22 | 13.56 | 13.96 | 2,234,245 | +0.36(+2.65%) |
Oct 23, 2023 | 13.98 | 14.36 | 13.41 | 13.60 | 1,237,119 | -0.60(-4.23%) |
Oct 20, 2023 | 14.31 | 14.53 | 14.11 | 14.20 | 1,021,720 | -0.11(-0.77%) |
Oct 19, 2023 | 15.29 | 15.37 | 14.11 | 14.31 | 2,173,954 | -1.06(-6.90%) |
Oct 18, 2023 | 15.27 | 15.71 | 15.11 | 15.37 | 1,517,257 | +0.07(+0.46%) |
Oct 17, 2023 | 14.45 | 15.35 | 14.45 | 15.30 | 2,355,845 | +0.77(+5.30%) |
Oct 16, 2023 | 13.83 | 14.92 | 13.83 | 14.53 | 3,809,767 | +0.86(+6.29%) |
Oct 13, 2023 | 13.55 | 13.86 | 13.50 | 13.67 | 1,200,457 | +0.08(+0.59%) |
Oct 12, 2023 | 14.07 | 14.16 | 13.59 | 13.59 | 858,701 | -0.44(-3.14%) |
Oct 11, 2023 | 14.00 | 14.20 | 13.79 | 14.03 | 942,768 | +0.09(+0.65%) |
Oct 10, 2023 | 13.87 | 14.21 | 13.87 | 13.94 | 2,660,237 | +0.20(+1.46%) |
Oct 09, 2023 | 13.23 | 13.79 | 13.12 | 13.74 | 2,330,220 | +0.43(+3.23%) |
Oct 06, 2023 | 12.48 | 13.48 | 12.23 | 13.31 | 1,987,880 | +0.74(+5.89%) |
Oct 05, 2023 | 12.81 | 13.00 | 12.39 | 12.57 | 2,288,837 | -0.38(-2.93%) |
Oct 04, 2023 | 13.15 | 13.23 | 12.85 | 12.95 | 1,953,859 | -0.21(-1.60%) |
Oct 03, 2023 | 13.61 | 13.61 | 13.16 | 13.16 | 956,525 | -0.51(-3.73%) |
Oct 02, 2023 | 13.86 | 13.88 | 13.43 | 13.67 | 1,826,705 | -0.32(-2.29%) |
Sep 29, 2023 | 14.09 | 14.21 | 13.92 | 13.99 | 1,944,280 | +0.04(+0.29%) |
Sep 28, 2023 | 13.77 | 14.02 | 13.71 | 13.95 | 926,712 | +0.25(+1.82%) |
Sep 27, 2023 | 13.72 | 14.02 | 13.66 | 13.70 | 1,881,040 | +0.00(+0.00%) |
Sep 26, 2023 | 14.23 | 14.30 | 13.30 | 13.70 | 3,182,400 | -0.66(-4.60%) |
Sep 25, 2023 | 14.31 | 14.45 | 14.35 | 14.36 | 965,431 | -0.13(-0.90%) |
Sep 22, 2023 | 15.02 | 15.13 | 14.31 | 14.49 | 2,128,363 | -0.22(-1.50%) |
Sep 21, 2023 | 14.35 | 14.73 | 14.23 | 14.71 | 1,506,529 | +0.22(+1.52%) |
Sep 20, 2023 | 14.65 | 14.80 | 14.48 | 14.49 | 1,114,132 | -0.05(-0.34%) |
Sep 19, 2023 | 14.50 | 14.96 | 14.46 | 14.54 | 2,828,751 | +0.07(+0.48%) |
Sep 18, 2023 | 14.50 | 14.55 | 14.31 | 14.47 | 1,375,746 | -0.12(-0.82%) |
Sep 15, 2023 | 14.97 | 15.04 | 14.55 | 14.59 | 5,939,220 | -0.42(-2.80%) |
Sep 14, 2023 | 14.55 | 15.12 | 14.42 | 15.01 | 2,724,425 | +0.42(+2.88%) |
Sep 13, 2023 | 14.58 | 14.81 | 14.48 | 14.59 | 880,976 | +0.04(+0.27%) |
Sep 12, 2023 | 14.40 | 14.57 | 14.22 | 14.55 | 1,464,546 | +0.18(+1.25%) |
Sep 11, 2023 | 14.87 | 14.94 | 14.36 | 14.37 | 1,620,295 | -0.21(-1.44%) |
Sep 08, 2023 | 14.27 | 14.61 | 14.15 | 14.58 | 842,348 | +0.38(+2.68%) |
Sep 07, 2023 | 14.82 | 14.90 | 14.15 | 14.20 | 1,732,320 | -0.53(-3.60%) |
Sep 06, 2023 | 14.57 | 14.77 | 14.43 | 14.73 | 1,066,076 | +0.06(+0.41%) |
Sep 05, 2023 | 15.30 | 15.39 | 14.65 | 14.67 | 1,494,681 | -0.73(-4.74%) |