Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.10 | 17.24 | 16.66 | 16.71 | 394,664 | -0.34(-1.99%) |
Nov 29, 2023 | 17.00 | 17.19 | 16.93 | 17.05 | 360,615 | +0.25(+1.49%) |
Nov 28, 2023 | 16.48 | 16.98 | 16.48 | 16.80 | 415,357 | +0.09(+0.54%) |
Nov 27, 2023 | 16.22 | 16.79 | 16.22 | 16.71 | 306,064 | +0.38(+2.33%) |
Nov 24, 2023 | 16.09 | 16.47 | 16.05 | 16.33 | 184,249 | +0.17(+1.05%) |
Nov 22, 2023 | 16.02 | 16.47 | 16.02 | 16.16 | 292,237 | +0.22(+1.38%) |
Nov 21, 2023 | 16.02 | 16.09 | 15.83 | 15.94 | 229,845 | -0.26(-1.60%) |
Nov 20, 2023 | 16.00 | 16.32 | 15.94 | 16.20 | 441,112 | +0.28(+1.76%) |
Nov 17, 2023 | 15.74 | 15.93 | 15.54 | 15.92 | 331,693 | +0.24(+1.53%) |
Nov 16, 2023 | 15.90 | 15.91 | 15.44 | 15.68 | 328,906 | -0.31(-1.94%) |
Nov 15, 2023 | 15.65 | 16.12 | 15.60 | 15.99 | 466,199 | +0.42(+2.70%) |
Nov 14, 2023 | 15.21 | 15.74 | 15.21 | 15.57 | 569,380 | +0.69(+4.64%) |
Nov 13, 2023 | 14.92 | 15.11 | 14.67 | 14.88 | 333,756 | -0.07(-0.50%) |
Nov 10, 2023 | 14.89 | 15.25 | 14.30 | 14.96 | 773,857 | -0.01(-0.03%) |
Nov 09, 2023 | 13.96 | 15.09 | 13.67 | 14.96 | 1,759,783 | +2.86(+23.64%) |
Nov 08, 2023 | 12.05 | 12.22 | 11.94 | 12.10 | 481,129 | +0.08(+0.67%) |
Nov 07, 2023 | 11.94 | 12.24 | 11.79 | 12.02 | 320,347 | +0.12(+1.01%) |
Nov 06, 2023 | 12.15 | 12.25 | 11.80 | 11.90 | 309,228 | -0.25(-2.06%) |
Nov 03, 2023 | 11.94 | 12.38 | 11.94 | 12.15 | 283,216 | +0.35(+2.97%) |
Nov 02, 2023 | 11.32 | 11.90 | 11.32 | 11.80 | 404,799 | +0.64(+5.73%) |
Nov 01, 2023 | 11.26 | 11.26 | 10.92 | 11.16 | 294,394 | -0.11(-0.98%) |
Oct 31, 2023 | 11.25 | 11.44 | 11.14 | 11.27 | 204,656 | +0.04(+0.36%) |
Oct 30, 2023 | 11.36 | 11.43 | 11.13 | 11.23 | 201,229 | -0.03(-0.27%) |
Oct 27, 2023 | 11.43 | 11.50 | 11.23 | 11.26 | 236,055 | -0.11(-0.97%) |
Oct 26, 2023 | 11.62 | 11.77 | 11.21 | 11.37 | 338,132 | -0.31(-2.65%) |
Oct 25, 2023 | 11.92 | 12.00 | 11.65 | 11.68 | 249,481 | -0.42(-3.47%) |
Oct 24, 2023 | 12.11 | 12.36 | 12.03 | 12.10 | 206,541 | +0.14(+1.17%) |
Oct 23, 2023 | 11.61 | 12.08 | 11.61 | 11.96 | 206,858 | +0.27(+2.31%) |
Oct 20, 2023 | 12.08 | 12.08 | 11.66 | 11.69 | 285,018 | -0.38(-3.15%) |
Oct 19, 2023 | 12.24 | 12.30 | 12.04 | 12.07 | 269,528 | -0.07(-0.58%) |
Oct 18, 2023 | 12.35 | 12.53 | 12.10 | 12.14 | 247,738 | -0.39(-3.11%) |
Oct 17, 2023 | 12.32 | 12.77 | 12.32 | 12.53 | 299,763 | +0.02(+0.16%) |
Oct 16, 2023 | 12.00 | 12.55 | 11.97 | 12.51 | 220,500 | +0.50(+4.16%) |
Oct 13, 2023 | 12.18 | 12.18 | 11.99 | 12.01 | 181,278 | -0.13(-1.07%) |
Oct 12, 2023 | 12.42 | 12.42 | 12.11 | 12.14 | 170,008 | -0.23(-1.86%) |
Oct 11, 2023 | 12.45 | 12.54 | 12.25 | 12.37 | 185,679 | -0.04(-0.32%) |
Oct 10, 2023 | 12.31 | 12.62 | 12.30 | 12.41 | 272,424 | +0.13(+1.06%) |
Oct 09, 2023 | 11.82 | 12.39 | 11.81 | 12.28 | 256,927 | +0.25(+2.08%) |
Oct 06, 2023 | 11.70 | 12.10 | 11.70 | 12.03 | 235,062 | +0.14(+1.18%) |
Oct 05, 2023 | 11.88 | 11.98 | 11.77 | 11.89 | 283,787 | -0.02(-0.17%) |
Oct 04, 2023 | 11.75 | 12.01 | 11.64 | 11.91 | 234,904 | +0.20(+1.71%) |
Oct 03, 2023 | 11.63 | 11.93 | 11.62 | 11.71 | 316,388 | -0.05(-0.43%) |
Oct 02, 2023 | 12.04 | 12.10 | 11.69 | 11.76 | 343,203 | -0.34(-2.81%) |
Sep 29, 2023 | 12.31 | 12.40 | 12.07 | 12.10 | 311,126 | -0.03(-0.25%) |
Sep 28, 2023 | 11.57 | 12.19 | 11.57 | 12.13 | 332,811 | +0.50(+4.30%) |
Sep 27, 2023 | 11.71 | 11.86 | 11.61 | 11.63 | 172,030 | +0.03(+0.26%) |
Sep 26, 2023 | 11.71 | 11.85 | 11.59 | 11.60 | 205,228 | -0.23(-1.94%) |
Sep 25, 2023 | 11.63 | 11.85 | 11.73 | 11.83 | 200,254 | +0.11(+0.94%) |
Sep 22, 2023 | 11.82 | 11.92 | 11.71 | 11.72 | 271,120 | -0.05(-0.42%) |
Sep 21, 2023 | 11.82 | 11.97 | 11.64 | 11.77 | 334,793 | -0.22(-1.83%) |
Sep 20, 2023 | 12.28 | 12.44 | 11.99 | 11.99 | 248,220 | -0.22(-1.80%) |
Sep 19, 2023 | 12.25 | 12.36 | 11.97 | 12.21 | 327,989 | -0.06(-0.49%) |
Sep 18, 2023 | 12.41 | 12.44 | 12.21 | 12.27 | 275,073 | -0.26(-2.08%) |
Sep 15, 2023 | 12.76 | 12.76 | 12.39 | 12.53 | 487,735 | -0.26(-2.03%) |
Sep 14, 2023 | 12.66 | 12.88 | 12.63 | 12.79 | 285,909 | +0.21(+1.67%) |
Sep 13, 2023 | 12.75 | 12.75 | 12.42 | 12.58 | 350,808 | -0.17(-1.33%) |
Sep 12, 2023 | 12.90 | 13.00 | 12.53 | 12.75 | 383,635 | -0.30(-2.30%) |
Sep 11, 2023 | 12.98 | 13.23 | 12.98 | 13.05 | 248,552 | +0.12(+0.93%) |
Sep 08, 2023 | 13.48 | 13.53 | 12.85 | 12.93 | 361,973 | -0.47(-3.51%) |
Sep 07, 2023 | 13.75 | 13.89 | 13.21 | 13.40 | 371,008 | -0.59(-4.22%) |
Sep 06, 2023 | 14.36 | 14.47 | 13.69 | 13.99 | 356,038 | -0.36(-2.51%) |
Sep 05, 2023 | 14.07 | 14.49 | 13.95 | 14.35 | 451,938 | +0.12(+0.88%) |