Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2023 | 11.29 | 12.06 | 11.09 | 12.05 | 2,005,723 | +0.70(+6.17%) |
Nov 27, 2023 | 11.26 | 11.42 | 11.08 | 11.35 | 1,381,913 | +0.00(+0.00%) |
Nov 24, 2023 | 11.37 | 11.47 | 11.22 | 11.35 | 536,453 | -0.05(-0.44%) |
Nov 22, 2023 | 11.51 | 11.59 | 11.32 | 11.40 | 1,053,369 | +0.07(+0.62%) |
Nov 21, 2023 | 11.63 | 11.71 | 11.28 | 11.33 | 1,223,102 | -0.50(-4.23%) |
Nov 20, 2023 | 11.81 | 11.83 | 11.60 | 11.83 | 1,292,123 | +0.02(+0.17%) |
Nov 17, 2023 | 11.86 | 11.96 | 11.64 | 11.81 | 1,374,687 | +0.11(+0.94%) |
Nov 16, 2023 | 12.26 | 12.28 | 11.64 | 11.70 | 1,535,124 | -0.59(-4.80%) |
Nov 15, 2023 | 12.02 | 12.62 | 12.02 | 12.29 | 1,692,854 | +0.13(+1.07%) |
Nov 14, 2023 | 11.51 | 12.39 | 11.50 | 12.16 | 2,388,922 | +1.32(+12.18%) |
Nov 13, 2023 | 11.10 | 11.14 | 10.76 | 10.84 | 2,162,971 | -0.46(-4.07%) |
Nov 10, 2023 | 11.36 | 11.41 | 11.12 | 11.30 | 1,424,870 | +0.05(+0.44%) |
Nov 09, 2023 | 12.11 | 12.13 | 11.18 | 11.25 | 2,136,782 | -0.75(-6.25%) |
Nov 08, 2023 | 12.14 | 12.18 | 11.79 | 12.00 | 1,389,334 | -0.07(-0.58%) |
Nov 07, 2023 | 12.56 | 12.62 | 12.05 | 12.07 | 1,628,936 | -0.55(-4.36%) |
Nov 06, 2023 | 12.82 | 12.83 | 12.51 | 12.62 | 1,209,944 | -0.27(-2.09%) |
Nov 03, 2023 | 12.69 | 13.12 | 12.66 | 12.89 | 1,973,701 | +0.63(+5.14%) |
Nov 02, 2023 | 11.87 | 12.28 | 11.67 | 12.26 | 2,243,393 | +0.80(+6.98%) |
Nov 01, 2023 | 11.28 | 11.84 | 11.24 | 11.46 | 3,224,393 | +0.25(+2.23%) |
Oct 31, 2023 | 11.43 | 11.51 | 11.09 | 11.21 | 2,707,208 | -0.05(-0.44%) |
Oct 30, 2023 | 11.35 | 11.56 | 10.96 | 11.26 | 3,518,873 | +0.13(+1.17%) |
Oct 27, 2023 | 11.42 | 11.42 | 11.05 | 11.13 | 1,822,680 | -0.14(-1.24%) |
Oct 26, 2023 | 11.06 | 11.29 | 10.89 | 11.27 | 1,823,599 | +0.26(+2.36%) |
Oct 25, 2023 | 11.26 | 11.40 | 10.96 | 11.01 | 1,954,048 | -0.42(-3.67%) |
Oct 24, 2023 | 11.33 | 11.48 | 11.25 | 11.43 | 1,728,392 | +0.28(+2.51%) |
Oct 23, 2023 | 11.27 | 11.38 | 11.11 | 11.15 | 2,338,348 | -0.24(-2.11%) |
Oct 20, 2023 | 11.51 | 11.68 | 11.37 | 11.39 | 1,738,161 | -0.09(-0.78%) |
Oct 19, 2023 | 11.88 | 12.09 | 11.44 | 11.48 | 2,103,284 | -0.58(-4.81%) |
Oct 18, 2023 | 12.30 | 12.38 | 12.03 | 12.06 | 1,297,828 | -0.45(-3.60%) |
Oct 17, 2023 | 12.15 | 12.68 | 12.15 | 12.51 | 2,107,997 | +0.17(+1.38%) |
Oct 16, 2023 | 12.03 | 12.46 | 11.90 | 12.34 | 1,971,807 | +0.47(+3.96%) |
Oct 13, 2023 | 12.11 | 12.26 | 11.70 | 11.87 | 1,908,704 | -0.13(-1.08%) |
Oct 12, 2023 | 12.43 | 12.43 | 11.93 | 12.00 | 2,062,313 | -0.50(-4.00%) |
Oct 11, 2023 | 12.26 | 12.53 | 12.23 | 12.50 | 1,911,128 | +0.36(+2.97%) |
Oct 10, 2023 | 12.03 | 12.29 | 11.99 | 12.14 | 2,474,139 | +0.13(+1.08%) |
Oct 09, 2023 | 11.60 | 12.11 | 11.50 | 12.01 | 1,858,133 | +0.10(+0.84%) |
Oct 06, 2023 | 12.06 | 12.16 | 11.31 | 11.91 | 2,820,795 | -0.28(-2.30%) |
Oct 05, 2023 | 11.98 | 12.19 | 11.87 | 12.19 | 2,407,664 | +0.19(+1.58%) |
Oct 04, 2023 | 11.81 | 12.04 | 11.69 | 12.00 | 2,738,125 | +0.29(+2.48%) |
Oct 03, 2023 | 12.16 | 12.24 | 11.60 | 11.71 | 3,582,602 | -0.64(-5.18%) |
Oct 02, 2023 | 12.73 | 12.83 | 12.25 | 12.35 | 2,324,278 | -0.41(-3.21%) |
Sep 29, 2023 | 12.89 | 12.94 | 12.66 | 12.76 | 2,195,768 | +0.14(+1.11%) |
Sep 28, 2023 | 12.31 | 12.73 | 12.24 | 12.62 | 2,452,823 | +0.36(+2.94%) |
Sep 27, 2023 | 12.46 | 12.63 | 12.02 | 12.26 | 2,218,139 | -0.02(-0.16%) |
Sep 26, 2023 | 12.36 | 12.63 | 12.21 | 12.28 | 2,508,228 | -0.29(-2.27%) |
Sep 25, 2023 | 12.32 | 12.59 | 12.45 | 12.57 | 3,660,030 | +0.14(+1.11%) |
Sep 22, 2023 | 12.44 | 12.60 | 12.05 | 12.43 | 3,028,290 | +0.05(+0.40%) |
Sep 21, 2023 | 13.14 | 13.32 | 12.35 | 12.38 | 4,190,844 | -0.94(-7.03%) |
Sep 20, 2023 | 13.47 | 13.81 | 13.19 | 13.31 | 2,474,322 | +0.02(+0.15%) |
Sep 19, 2023 | 13.22 | 13.48 | 13.17 | 13.29 | 2,270,971 | +0.10(+0.75%) |
Sep 18, 2023 | 13.29 | 13.47 | 12.88 | 13.20 | 2,264,956 | -0.10(-0.74%) |
Sep 15, 2023 | 13.02 | 13.31 | 12.85 | 13.29 | 6,637,030 | +0.13(+0.97%) |
Sep 14, 2023 | 12.99 | 13.23 | 12.93 | 13.17 | 2,005,456 | +0.42(+3.32%) |
Sep 13, 2023 | 13.22 | 13.24 | 12.48 | 12.74 | 2,606,797 | -0.47(-3.58%) |
Sep 12, 2023 | 13.25 | 13.43 | 13.11 | 13.22 | 1,497,463 | -0.13(-0.96%) |
Sep 11, 2023 | 13.64 | 13.73 | 13.27 | 13.34 | 1,625,227 | -0.19(-1.38%) |
Sep 08, 2023 | 13.60 | 13.67 | 13.32 | 13.53 | 1,627,716 | -0.12(-0.87%) |
Sep 07, 2023 | 13.52 | 13.71 | 13.40 | 13.65 | 1,106,113 | +0.02(+0.14%) |
Sep 06, 2023 | 13.63 | 13.71 | 13.30 | 13.63 | 1,322,634 | +0.04(+0.29%) |
Sep 05, 2023 | 13.43 | 13.78 | 13.43 | 13.59 | 1,716,464 | -0.23(-1.64%) |