Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.59 | 12.68 | 12.41 | 12.56 | 1,111,579 | -0.02(-0.16%) |
Nov 29, 2023 | 12.46 | 12.76 | 12.33 | 12.58 | 1,059,995 | +0.32(+2.57%) |
Nov 28, 2023 | 12.21 | 12.35 | 12.03 | 12.26 | 864,108 | +0.07(+0.57%) |
Nov 27, 2023 | 12.40 | 12.40 | 12.12 | 12.19 | 764,754 | -0.36(-2.90%) |
Nov 24, 2023 | 12.41 | 12.67 | 12.39 | 12.56 | 351,713 | +0.15(+1.19%) |
Nov 22, 2023 | 12.40 | 12.46 | 12.21 | 12.41 | 640,645 | +0.05(+0.40%) |
Nov 21, 2023 | 12.45 | 12.48 | 12.31 | 12.36 | 1,114,260 | -0.15(-1.18%) |
Nov 20, 2023 | 12.44 | 12.61 | 12.25 | 12.51 | 597,780 | +0.02(+0.16%) |
Nov 17, 2023 | 12.48 | 12.51 | 12.30 | 12.49 | 842,581 | +0.25(+2.01%) |
Nov 16, 2023 | 12.54 | 12.56 | 12.08 | 12.24 | 755,542 | -0.38(-3.04%) |
Nov 15, 2023 | 12.48 | 12.92 | 12.48 | 12.63 | 1,134,695 | +0.19(+1.50%) |
Nov 14, 2023 | 12.01 | 12.65 | 12.01 | 12.44 | 1,292,933 | +0.89(+7.67%) |
Nov 13, 2023 | 10.92 | 11.62 | 10.87 | 11.55 | 1,892,302 | +0.57(+5.20%) |
Nov 10, 2023 | 10.77 | 11.07 | 10.61 | 10.98 | 1,806,152 | +0.29(+2.72%) |
Nov 09, 2023 | 10.95 | 10.99 | 10.55 | 10.69 | 1,331,298 | -0.04(-0.36%) |
Nov 08, 2023 | 10.83 | 10.83 | 10.48 | 10.73 | 902,224 | -0.05(-0.45%) |
Nov 07, 2023 | 10.93 | 11.03 | 10.72 | 10.78 | 896,187 | -0.36(-3.23%) |
Nov 06, 2023 | 11.37 | 11.37 | 11.09 | 11.14 | 876,588 | -0.22(-1.97%) |
Nov 03, 2023 | 10.95 | 11.56 | 10.87 | 11.36 | 1,580,012 | +0.73(+6.87%) |
Nov 02, 2023 | 10.40 | 10.67 | 10.38 | 10.63 | 793,515 | +0.44(+4.30%) |
Nov 01, 2023 | 10.33 | 10.35 | 9.977 | 10.20 | 1,177,675 | -0.21(-2.06%) |
Oct 31, 2023 | 10.44 | 10.57 | 10.26 | 10.41 | 1,616,978 | +0.02(+0.19%) |
Oct 30, 2023 | 10.17 | 10.55 | 10.05 | 10.39 | 1,647,197 | +0.47(+4.71%) |
Oct 27, 2023 | 10.16 | 10.42 | 9.816 | 9.923 | 2,903,244 | -0.70(-6.60%) |
Oct 26, 2023 | 10.15 | 11.34 | 9.982 | 10.62 | 3,935,816 | +0.47(+4.60%) |
Oct 25, 2023 | 10.24 | 10.42 | 10.10 | 10.16 | 1,277,584 | -0.19(-1.79%) |
Oct 24, 2023 | 10.51 | 10.68 | 10.33 | 10.34 | 1,238,839 | +0.00(+0.00%) |
Oct 23, 2023 | 10.56 | 10.62 | 10.33 | 10.34 | 762,044 | -0.37(-3.45%) |
Oct 20, 2023 | 10.67 | 10.90 | 10.62 | 10.71 | 988,797 | +0.04(+0.36%) |
Oct 19, 2023 | 10.96 | 11.11 | 10.64 | 10.67 | 1,347,339 | -0.32(-2.92%) |
Oct 18, 2023 | 11.22 | 11.27 | 10.93 | 10.99 | 811,485 | -0.42(-3.67%) |
Oct 17, 2023 | 11.06 | 11.61 | 11.06 | 11.41 | 1,406,483 | +0.15(+1.30%) |
Oct 16, 2023 | 11.21 | 11.44 | 11.06 | 11.27 | 992,511 | +0.23(+2.12%) |
Oct 13, 2023 | 11.33 | 11.34 | 11.00 | 11.03 | 702,027 | -0.21(-1.90%) |
Oct 12, 2023 | 11.77 | 11.77 | 11.11 | 11.25 | 697,720 | -0.43(-3.67%) |
Oct 11, 2023 | 11.71 | 11.90 | 11.57 | 11.68 | 621,593 | -0.01(-0.08%) |
Oct 10, 2023 | 11.41 | 11.76 | 11.40 | 11.69 | 869,595 | +0.38(+3.36%) |
Oct 09, 2023 | 11.03 | 11.43 | 10.94 | 11.31 | 845,086 | +0.17(+1.49%) |
Oct 06, 2023 | 11.12 | 11.32 | 10.92 | 11.14 | 1,348,968 | -0.06(-0.52%) |
Oct 05, 2023 | 11.61 | 11.86 | 11.17 | 11.20 | 1,987,693 | -0.46(-3.93%) |
Oct 04, 2023 | 12.35 | 12.35 | 11.45 | 11.66 | 1,596,357 | -0.63(-5.15%) |
Oct 03, 2023 | 12.24 | 12.51 | 12.21 | 12.29 | 906,705 | -0.16(-1.25%) |
Oct 02, 2023 | 12.94 | 12.99 | 12.37 | 12.45 | 1,438,789 | -0.64(-4.91%) |
Sep 29, 2023 | 12.96 | 13.30 | 12.92 | 13.09 | 1,250,284 | +0.35(+2.75%) |
Sep 28, 2023 | 12.21 | 12.91 | 12.08 | 12.74 | 1,414,276 | +0.57(+4.72%) |
Sep 27, 2023 | 12.37 | 12.39 | 12.01 | 12.16 | 934,820 | -0.08(-0.64%) |
Sep 26, 2023 | 12.84 | 12.90 | 12.21 | 12.24 | 1,179,276 | -0.77(-5.91%) |
Sep 25, 2023 | 12.65 | 13.05 | 12.81 | 13.01 | 1,116,436 | +0.33(+2.61%) |
Sep 22, 2023 | 13.08 | 13.16 | 12.65 | 12.68 | 1,081,503 | -0.40(-3.05%) |
Sep 21, 2023 | 12.88 | 13.22 | 12.79 | 13.08 | 1,139,433 | +0.00(+0.00%) |
Sep 20, 2023 | 12.84 | 13.23 | 12.77 | 13.08 | 1,195,144 | +0.37(+2.91%) |
Sep 19, 2023 | 13.11 | 13.20 | 12.67 | 12.71 | 835,018 | -0.36(-2.76%) |
Sep 18, 2023 | 13.40 | 13.40 | 13.05 | 13.07 | 638,583 | -0.25(-1.90%) |
Sep 15, 2023 | 13.51 | 13.62 | 13.27 | 13.32 | 1,253,086 | -0.22(-1.65%) |
Sep 14, 2023 | 13.15 | 13.58 | 13.15 | 13.55 | 1,755,149 | +0.50(+3.81%) |
Sep 13, 2023 | 13.21 | 13.28 | 12.92 | 13.05 | 3,162,553 | -0.14(-1.03%) |
Sep 12, 2023 | 13.19 | 13.38 | 13.08 | 13.19 | 1,492,992 | -0.01(-0.07%) |
Sep 11, 2023 | 13.36 | 13.47 | 13.19 | 13.20 | 1,129,338 | -0.01(-0.07%) |
Sep 08, 2023 | 13.15 | 13.29 | 13.02 | 13.21 | 2,016,568 | +0.04(+0.30%) |
Sep 07, 2023 | 13.14 | 13.38 | 12.99 | 13.17 | 4,730,083 | -0.37(-2.73%) |
Sep 06, 2023 | 13.33 | 13.95 | 13.26 | 13.54 | 1,324,053 | +0.21(+1.61%) |
Sep 05, 2023 | 13.53 | 13.65 | 13.18 | 13.32 | 1,278,226 | -0.31(-2.29%) |