Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.20 | 16.22 | 16.19 | 16.21 | 90,962 | +0.01(+0.06%) |
Nov 29, 2023 | 16.21 | 16.22 | 16.19 | 16.20 | 47,084 | -0.02(-0.12%) |
Nov 28, 2023 | 16.21 | 16.24 | 16.20 | 16.22 | 39,023 | +0.02(+0.12%) |
Nov 27, 2023 | 16.25 | 16.25 | 16.20 | 16.20 | 56,801 | -0.02(-0.12%) |
Nov 24, 2023 | 16.25 | 16.25 | 16.20 | 16.22 | 38,617 | -0.02(-0.12%) |
Nov 22, 2023 | 16.25 | 16.30 | 16.24 | 16.24 | 53,914 | -0.06(-0.37%) |
Nov 21, 2023 | 16.05 | 16.30 | 16.05 | 16.30 | 103,771 | +0.25(+1.56%) |
Nov 20, 2023 | 16.03 | 16.05 | 16.02 | 16.05 | 127,688 | +0.02(+0.12%) |
Nov 17, 2023 | 16.00 | 16.03 | 16.00 | 16.03 | 115,073 | +0.02(+0.12%) |
Nov 16, 2023 | 15.99 | 16.01 | 15.99 | 16.01 | 52,158 | +0.00(+0.00%) |
Nov 15, 2023 | 15.99 | 16.01 | 15.97 | 16.01 | 115,766 | +0.02(+0.13%) |
Nov 14, 2023 | 15.95 | 15.99 | 15.95 | 15.99 | 40,247 | +0.04(+0.25%) |
Nov 13, 2023 | 15.94 | 15.99 | 15.94 | 15.95 | 30,448 | -0.03(-0.19%) |
Nov 10, 2023 | 15.94 | 15.98 | 15.93 | 15.98 | 60,009 | +0.02(+0.13%) |
Nov 09, 2023 | 15.90 | 15.98 | 15.90 | 15.96 | 244,890 | +0.06(+0.35%) |
Nov 08, 2023 | 15.89 | 15.91 | 15.89 | 15.90 | 56,181 | +0.00(+0.03%) |
Nov 07, 2023 | 15.90 | 15.93 | 15.88 | 15.90 | 147,380 | +0.00(+0.00%) |
Nov 06, 2023 | 15.90 | 15.92 | 15.89 | 15.90 | 107,389 | +0.00(+0.00%) |
Nov 03, 2023 | 15.90 | 15.95 | 15.88 | 15.90 | 127,885 | -0.01(-0.06%) |
Nov 02, 2023 | 15.89 | 15.98 | 15.88 | 15.91 | 33,884 | +0.01(+0.06%) |
Nov 01, 2023 | 15.86 | 15.91 | 15.86 | 15.90 | 52,844 | -0.01(-0.06%) |
Oct 31, 2023 | 15.89 | 15.94 | 15.78 | 15.91 | 162,103 | +0.02(+0.13%) |
Oct 30, 2023 | 15.90 | 15.91 | 15.81 | 15.89 | 150,063 | -0.03(-0.19%) |
Oct 27, 2023 | 15.96 | 15.97 | 15.92 | 15.92 | 159,328 | -0.05(-0.31%) |
Oct 26, 2023 | 15.97 | 15.98 | 15.96 | 15.97 | 42,409 | -0.01(-0.06%) |
Oct 25, 2023 | 15.97 | 15.98 | 15.96 | 15.98 | 52,167 | +0.02(+0.13%) |
Oct 24, 2023 | 15.97 | 16.00 | 15.96 | 15.96 | 186,902 | -0.02(-0.13%) |
Oct 23, 2023 | 15.97 | 15.98 | 15.96 | 15.98 | 35,687 | -0.01(-0.06%) |
Oct 20, 2023 | 15.97 | 15.99 | 15.96 | 15.99 | 70,381 | +0.00(+0.00%) |
Oct 19, 2023 | 15.99 | 16.00 | 15.98 | 15.99 | 100,859 | +0.00(+0.00%) |
Oct 18, 2023 | 15.98 | 16.00 | 15.98 | 15.99 | 141,148 | +0.00(+0.00%) |
Oct 17, 2023 | 15.97 | 16.01 | 15.97 | 15.99 | 134,081 | +0.01(+0.06%) |
Oct 16, 2023 | 15.98 | 15.98 | 15.96 | 15.98 | 249,601 | +0.00(+0.00%) |
Oct 13, 2023 | 15.99 | 16.00 | 15.98 | 15.98 | 150,332 | -0.01(-0.06%) |
Oct 12, 2023 | 15.98 | 16.01 | 15.98 | 15.99 | 244,344 | -0.01(-0.06%) |
Oct 11, 2023 | 16.00 | 16.01 | 15.97 | 16.00 | 283,085 | -0.01(-0.06%) |
Oct 10, 2023 | 16.00 | 16.01 | 15.99 | 16.01 | 499,577 | +0.01(+0.06%) |
Oct 09, 2023 | 16.00 | 16.01 | 15.97 | 16.00 | 821,396 | +0.00(+0.00%) |
Oct 06, 2023 | 15.95 | 16.03 | 15.94 | 16.00 | 898,585 | +0.05(+0.31%) |
Oct 05, 2023 | 16.01 | 16.03 | 15.92 | 15.95 | 8,845,830 | +7.81(+95.95%) |
Oct 04, 2023 | 8.174 | 8.174 | 7.700 | 8.140 | 48,775 | -0.05(-0.61%) |
Oct 03, 2023 | 8.230 | 8.230 | 7.910 | 8.190 | 31,844 | +0.04(+0.49%) |
Oct 02, 2023 | 7.600 | 8.195 | 7.600 | 8.150 | 79,181 | +0.42(+5.43%) |
Sep 29, 2023 | 7.940 | 7.970 | 7.620 | 7.730 | 37,839 | -0.06(-0.77%) |
Sep 28, 2023 | 8.350 | 8.350 | 7.537 | 7.790 | 98,422 | -0.42(-5.12%) |
Sep 27, 2023 | 7.650 | 8.300 | 7.520 | 8.210 | 221,764 | +0.57(+7.46%) |
Sep 26, 2023 | 7.250 | 7.640 | 7.150 | 7.640 | 77,456 | +0.28(+3.80%) |
Sep 25, 2023 | 6.850 | 7.389 | 7.130 | 7.360 | 86,762 | +0.39(+5.60%) |
Sep 22, 2023 | 7.160 | 7.170 | 6.870 | 6.970 | 78,695 | -0.17(-2.45%) |
Sep 21, 2023 | 7.100 | 7.220 | 6.760 | 7.145 | 79,854 | +0.08(+1.20%) |
Sep 20, 2023 | 6.750 | 7.250 | 6.620 | 7.060 | 386,550 | +0.29(+4.22%) |
Sep 19, 2023 | 5.900 | 6.820 | 5.784 | 6.774 | 290,130 | +0.77(+12.91%) |
Sep 18, 2023 | 5.220 | 6.300 | 5.220 | 6.000 | 186,956 | +0.81(+15.61%) |
Sep 15, 2023 | 4.950 | 5.260 | 4.900 | 5.190 | 33,936 | +0.19(+3.80%) |
Sep 14, 2023 | 4.990 | 5.090 | 4.950 | 5.000 | 29,590 | -0.02(-0.40%) |
Sep 13, 2023 | 5.010 | 5.050 | 4.865 | 5.020 | 301,220 | -0.06(-1.18%) |
Sep 12, 2023 | 4.810 | 5.080 | 4.810 | 5.080 | 80,101 | +0.25(+5.18%) |
Sep 11, 2023 | 4.920 | 4.920 | 4.800 | 4.830 | 22,482 | -0.05(-1.02%) |
Sep 08, 2023 | 4.920 | 4.920 | 4.810 | 4.880 | 18,713 | -0.04(-0.81%) |
Sep 07, 2023 | 4.870 | 4.961 | 4.860 | 4.920 | 18,820 | +0.00(+0.00%) |
Sep 06, 2023 | 4.860 | 4.925 | 4.830 | 4.920 | 8,375 | +0.01(+0.20%) |
Sep 05, 2023 | 4.940 | 5.000 | 4.850 | 4.910 | 18,514 | -0.04(-0.81%) |