Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.79 | 13.00 | 12.75 | 13.00 | 73,548 | +0.17(+1.34%) |
Nov 29, 2023 | 12.95 | 13.05 | 12.82 | 12.83 | 31,822 | +0.02(+0.13%) |
Nov 28, 2023 | 12.89 | 12.97 | 12.73 | 12.81 | 137,049 | -0.10(-0.77%) |
Nov 27, 2023 | 13.17 | 13.27 | 12.83 | 12.91 | 208,725 | -0.19(-1.41%) |
Nov 24, 2023 | 13.03 | 13.10 | 13.03 | 13.10 | 46,463 | +0.15(+1.16%) |
Nov 22, 2023 | 13.44 | 13.44 | 12.95 | 12.95 | 173,022 | -0.15(-1.15%) |
Nov 21, 2023 | 13.22 | 13.22 | 13.07 | 13.10 | 33,631 | -0.12(-0.91%) |
Nov 20, 2023 | 12.99 | 13.22 | 12.99 | 13.22 | 110,541 | +0.16(+1.23%) |
Nov 17, 2023 | 13.03 | 13.12 | 13.03 | 13.06 | 59,789 | +0.05(+0.38%) |
Nov 16, 2023 | 13.23 | 13.33 | 13.01 | 13.01 | 103,130 | -0.30(-2.25%) |
Nov 15, 2023 | 13.30 | 13.49 | 13.30 | 13.31 | 141,242 | +0.00(+0.00%) |
Nov 14, 2023 | 13.20 | 13.42 | 13.16 | 13.31 | 149,435 | +0.33(+2.53%) |
Nov 13, 2023 | 13.08 | 13.08 | 12.95 | 12.98 | 24,211 | -0.15(-1.13%) |
Nov 10, 2023 | 13.07 | 13.15 | 12.96 | 13.13 | 29,700 | +0.07(+0.54%) |
Nov 09, 2023 | 13.40 | 13.45 | 13.05 | 13.06 | 185,748 | -0.28(-2.10%) |
Nov 08, 2023 | 13.15 | 13.50 | 13.15 | 13.34 | 146,803 | +0.24(+1.87%) |
Nov 07, 2023 | 13.02 | 13.32 | 12.97 | 13.10 | 587,490 | -0.04(-0.27%) |
Nov 06, 2023 | 13.40 | 13.42 | 13.05 | 13.13 | 185,127 | -0.07(-0.53%) |
Nov 03, 2023 | 12.73 | 13.21 | 12.68 | 13.20 | 228,041 | +0.70(+5.58%) |
Nov 02, 2023 | 12.29 | 12.51 | 12.21 | 12.50 | 22,834 | +0.56(+4.66%) |
Nov 01, 2023 | 12.09 | 12.09 | 11.89 | 11.95 | 43,733 | -0.13(-1.12%) |
Oct 31, 2023 | 11.99 | 12.17 | 11.92 | 12.08 | 102,274 | +0.12(+1.00%) |
Oct 30, 2023 | 12.49 | 12.64 | 11.75 | 11.96 | 519,002 | -0.11(-0.91%) |
Oct 27, 2023 | 11.94 | 12.13 | 11.87 | 12.07 | 56,847 | +0.14(+1.17%) |
Oct 26, 2023 | 11.80 | 12.03 | 11.52 | 11.93 | 54,874 | +0.18(+1.53%) |
Oct 25, 2023 | 12.05 | 12.05 | 11.63 | 11.75 | 134,957 | -0.32(-2.65%) |
Oct 24, 2023 | 12.00 | 12.31 | 12.00 | 12.07 | 38,156 | -0.10(-0.82%) |
Oct 23, 2023 | 12.66 | 12.66 | 11.93 | 12.17 | 68,238 | -0.08(-0.65%) |
Oct 20, 2023 | 12.36 | 12.47 | 12.25 | 12.25 | 24,391 | -0.20(-1.61%) |
Oct 19, 2023 | 12.46 | 12.74 | 12.45 | 12.45 | 258,563 | +0.00(+0.00%) |
Oct 18, 2023 | 12.68 | 13.00 | 12.45 | 12.45 | 263,440 | -0.54(-4.16%) |
Oct 17, 2023 | 13.11 | 13.20 | 12.95 | 12.99 | 76,140 | -0.24(-1.81%) |
Oct 16, 2023 | 12.97 | 13.23 | 12.93 | 13.23 | 277,392 | +0.22(+1.69%) |
Oct 13, 2023 | 13.13 | 13.35 | 12.96 | 13.01 | 732,405 | -0.38(-2.84%) |
Oct 12, 2023 | 13.50 | 13.80 | 13.33 | 13.39 | 8,805 | -0.45(-3.25%) |
Oct 11, 2023 | 13.80 | 13.98 | 13.80 | 13.84 | 248,539 | +0.05(+0.36%) |
Oct 10, 2023 | 13.79 | 13.93 | 13.70 | 13.79 | 277,102 | -0.01(-0.07%) |
Oct 09, 2023 | 13.60 | 13.80 | 13.60 | 13.80 | 9,321 | -0.05(-0.38%) |
Oct 06, 2023 | 13.71 | 13.93 | 13.60 | 13.85 | 121,242 | +0.04(+0.30%) |
Oct 05, 2023 | 13.86 | 13.86 | 13.69 | 13.81 | 516,157 | -0.04(-0.29%) |
Oct 04, 2023 | 13.80 | 13.90 | 13.75 | 13.85 | 5,612 | +0.10(+0.73%) |
Oct 03, 2023 | 13.81 | 14.06 | 13.70 | 13.75 | 31,061 | -0.32(-2.27%) |
Oct 02, 2023 | 14.10 | 14.24 | 14.03 | 14.07 | 62,093 | -0.19(-1.33%) |
Sep 29, 2023 | 14.49 | 14.59 | 14.22 | 14.26 | 82,487 | -0.15(-1.08%) |
Sep 28, 2023 | 14.08 | 14.45 | 14.05 | 14.41 | 244,789 | +0.46(+3.33%) |
Sep 27, 2023 | 14.04 | 14.06 | 13.84 | 13.95 | 240,600 | +0.05(+0.36%) |
Sep 26, 2023 | 14.02 | 14.02 | 13.90 | 13.90 | 48,676 | -0.10(-0.74%) |
Sep 25, 2023 | 14.08 | 14.02 | 14.00 | 14.00 | 125,737 | -0.17(-1.21%) |
Sep 22, 2023 | 14.15 | 14.18 | 14.13 | 14.18 | 471,964 | -0.06(-0.46%) |
Sep 21, 2023 | 14.47 | 14.51 | 14.18 | 14.24 | 29,190 | -0.32(-2.20%) |
Sep 20, 2023 | 15.01 | 15.01 | 14.56 | 14.56 | 14,853 | -0.29(-1.95%) |
Sep 19, 2023 | 14.84 | 14.99 | 14.84 | 14.85 | 158,777 | -0.15(-1.00%) |
Sep 18, 2023 | 14.86 | 15.10 | 14.86 | 15.00 | 65,020 | -0.04(-0.27%) |
Sep 15, 2023 | 14.61 | 15.16 | 14.61 | 15.04 | 171,470 | -0.04(-0.25%) |
Sep 14, 2023 | 15.25 | 15.34 | 15.05 | 15.08 | 206,965 | -0.12(-0.81%) |
Sep 13, 2023 | 14.57 | 15.37 | 14.57 | 15.20 | 371,313 | -0.48(-3.06%) |
Sep 12, 2023 | 14.76 | 15.72 | 14.76 | 15.68 | 81,505 | +0.03(+0.16%) |
Sep 11, 2023 | 15.50 | 15.73 | 15.50 | 15.65 | 68,994 | +0.12(+0.80%) |
Sep 08, 2023 | 15.51 | 15.75 | 15.51 | 15.53 | 267,782 | -0.02(-0.13%) |
Sep 07, 2023 | 15.99 | 16.00 | 15.53 | 15.55 | 195,884 | -0.58(-3.60%) |
Sep 06, 2023 | 15.72 | 16.43 | 15.72 | 16.13 | 320,370 | -0.41(-2.48%) |
Sep 05, 2023 | 16.50 | 16.59 | 16.45 | 16.54 | 13,809 | -0.24(-1.45%) |