Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.15 | 14.25 | 13.85 | 13.94 | 425,816 | -0.17(-1.20%) |
Nov 29, 2023 | 13.92 | 14.17 | 13.88 | 14.11 | 317,110 | +0.33(+2.39%) |
Nov 28, 2023 | 13.81 | 13.87 | 13.69 | 13.78 | 486,249 | -0.03(-0.22%) |
Nov 27, 2023 | 13.67 | 13.86 | 13.67 | 13.81 | 334,325 | +0.07(+0.51%) |
Nov 24, 2023 | 13.58 | 13.86 | 13.58 | 13.74 | 143,228 | +0.13(+0.96%) |
Nov 22, 2023 | 13.81 | 13.98 | 13.58 | 13.61 | 316,966 | -0.11(-0.80%) |
Nov 21, 2023 | 13.84 | 13.93 | 13.69 | 13.72 | 254,284 | -0.19(-1.37%) |
Nov 20, 2023 | 13.66 | 13.92 | 13.66 | 13.91 | 242,685 | +0.19(+1.38%) |
Nov 17, 2023 | 13.56 | 13.98 | 13.54 | 13.72 | 282,860 | +0.31(+2.31%) |
Nov 16, 2023 | 13.48 | 13.50 | 13.24 | 13.41 | 579,912 | -0.09(-0.67%) |
Nov 15, 2023 | 13.40 | 13.61 | 13.33 | 13.50 | 319,914 | +0.16(+1.20%) |
Nov 14, 2023 | 13.08 | 13.34 | 13.08 | 13.34 | 355,495 | +0.54(+4.22%) |
Nov 13, 2023 | 13.17 | 13.29 | 12.79 | 12.80 | 236,111 | -0.29(-2.22%) |
Nov 10, 2023 | 13.13 | 13.20 | 12.95 | 13.09 | 216,828 | -0.01(-0.08%) |
Nov 09, 2023 | 13.11 | 13.30 | 13.05 | 13.10 | 312,434 | +0.08(+0.61%) |
Nov 08, 2023 | 12.60 | 13.02 | 12.56 | 13.02 | 360,804 | +0.55(+4.41%) |
Nov 07, 2023 | 12.64 | 12.64 | 12.29 | 12.47 | 463,426 | -0.29(-2.27%) |
Nov 06, 2023 | 11.94 | 12.80 | 11.90 | 12.76 | 530,457 | +0.87(+7.32%) |
Nov 03, 2023 | 11.98 | 12.14 | 11.80 | 11.89 | 355,993 | +0.07(+0.59%) |
Nov 02, 2023 | 11.55 | 11.84 | 11.40 | 11.82 | 603,214 | +0.72(+6.49%) |
Nov 01, 2023 | 11.01 | 11.13 | 10.90 | 11.10 | 377,018 | +0.03(+0.27%) |
Oct 31, 2023 | 10.83 | 11.14 | 10.82 | 11.07 | 437,054 | +0.21(+1.93%) |
Oct 30, 2023 | 11.00 | 11.16 | 10.79 | 10.86 | 432,638 | +0.04(+0.37%) |
Oct 27, 2023 | 10.80 | 10.92 | 10.60 | 10.82 | 435,651 | -0.05(-0.46%) |
Oct 26, 2023 | 10.74 | 11.20 | 10.67 | 10.87 | 456,243 | +0.18(+1.68%) |
Oct 25, 2023 | 10.71 | 10.94 | 10.48 | 10.69 | 583,586 | -0.01(-0.09%) |
Oct 24, 2023 | 11.11 | 11.69 | 10.15 | 10.70 | 2,107,335 | -2.96(-21.67%) |
Oct 23, 2023 | 13.91 | 14.05 | 13.61 | 13.66 | 497,136 | -0.25(-1.80%) |
Oct 20, 2023 | 14.33 | 14.41 | 13.88 | 13.91 | 279,673 | -0.32(-2.25%) |
Oct 19, 2023 | 14.42 | 14.44 | 14.13 | 14.23 | 362,606 | -0.27(-1.86%) |
Oct 18, 2023 | 14.68 | 14.68 | 14.41 | 14.50 | 139,627 | -0.25(-1.69%) |
Oct 17, 2023 | 14.60 | 14.84 | 14.60 | 14.75 | 201,313 | +0.10(+0.68%) |
Oct 16, 2023 | 14.73 | 14.82 | 14.55 | 14.65 | 170,959 | +0.05(+0.34%) |
Oct 13, 2023 | 14.93 | 14.98 | 14.49 | 14.60 | 135,968 | -0.38(-2.54%) |
Oct 12, 2023 | 15.21 | 15.21 | 14.85 | 14.98 | 101,458 | -0.15(-0.99%) |
Oct 11, 2023 | 15.14 | 15.23 | 15.07 | 15.13 | 90,642 | -0.04(-0.26%) |
Oct 10, 2023 | 15.01 | 15.19 | 14.99 | 15.17 | 215,272 | +0.16(+1.07%) |
Oct 09, 2023 | 14.86 | 15.17 | 14.84 | 15.01 | 157,250 | +0.13(+0.87%) |
Oct 06, 2023 | 14.81 | 15.06 | 14.78 | 14.88 | 134,651 | -0.05(-0.33%) |
Oct 05, 2023 | 14.84 | 14.96 | 14.71 | 14.93 | 180,004 | +0.02(+0.13%) |
Oct 04, 2023 | 14.85 | 15.07 | 14.80 | 14.91 | 136,674 | +0.07(+0.47%) |
Oct 03, 2023 | 14.89 | 14.90 | 14.70 | 14.84 | 158,175 | -0.08(-0.54%) |
Oct 02, 2023 | 14.69 | 14.93 | 14.49 | 14.92 | 276,097 | +0.25(+1.70%) |
Sep 29, 2023 | 14.81 | 14.90 | 14.66 | 14.67 | 291,718 | -0.07(-0.47%) |
Sep 28, 2023 | 14.41 | 14.74 | 14.41 | 14.74 | 375,738 | +0.31(+2.15%) |
Sep 27, 2023 | 14.09 | 14.45 | 14.06 | 14.43 | 148,962 | +0.50(+3.59%) |
Sep 26, 2023 | 14.22 | 14.40 | 13.92 | 13.93 | 233,394 | -0.40(-2.79%) |
Sep 25, 2023 | 14.36 | 14.46 | 14.31 | 14.33 | 110,798 | -0.06(-0.42%) |
Sep 22, 2023 | 14.69 | 14.74 | 14.32 | 14.39 | 206,960 | -0.26(-1.77%) |
Sep 21, 2023 | 14.20 | 14.66 | 14.19 | 14.65 | 244,756 | +0.41(+2.88%) |
Sep 20, 2023 | 14.30 | 14.50 | 14.23 | 14.24 | 151,897 | +0.03(+0.21%) |
Sep 19, 2023 | 14.03 | 14.38 | 14.02 | 14.21 | 326,848 | +0.26(+1.86%) |
Sep 18, 2023 | 13.93 | 14.14 | 13.74 | 13.95 | 413,031 | -0.03(-0.21%) |
Sep 15, 2023 | 13.91 | 14.22 | 13.89 | 13.98 | 913,448 | +0.06(+0.43%) |
Sep 14, 2023 | 13.83 | 14.02 | 13.80 | 13.92 | 345,470 | +0.21(+1.53%) |
Sep 13, 2023 | 13.90 | 14.00 | 13.65 | 13.71 | 355,903 | -0.15(-1.08%) |
Sep 12, 2023 | 14.11 | 14.17 | 13.79 | 13.86 | 261,474 | -0.21(-1.49%) |
Sep 11, 2023 | 14.15 | 14.19 | 13.96 | 14.07 | 177,611 | -0.01(-0.07%) |
Sep 08, 2023 | 14.07 | 14.10 | 13.79 | 14.08 | 240,554 | +0.11(+0.79%) |
Sep 07, 2023 | 14.21 | 14.21 | 13.73 | 13.97 | 392,052 | -0.24(-1.69%) |
Sep 06, 2023 | 14.61 | 14.69 | 14.19 | 14.21 | 176,714 | -0.36(-2.47%) |
Sep 05, 2023 | 15.05 | 15.05 | 14.08 | 14.57 | 237,758 | -0.53(-3.51%) |