Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.34 | 18.70 | 17.86 | 18.53 | 1,383,125 | +0.34(+1.87%) |
Nov 29, 2023 | 18.49 | 19.20 | 18.06 | 18.19 | 211,008 | -0.04(-0.22%) |
Nov 28, 2023 | 18.01 | 18.72 | 17.80 | 18.23 | 195,331 | +0.21(+1.17%) |
Nov 27, 2023 | 17.38 | 18.06 | 17.34 | 18.02 | 275,130 | +0.38(+2.15%) |
Nov 24, 2023 | 17.93 | 18.12 | 17.59 | 17.64 | 80,768 | -0.37(-2.05%) |
Nov 22, 2023 | 17.94 | 18.09 | 17.63 | 18.01 | 135,311 | +0.25(+1.41%) |
Nov 21, 2023 | 18.17 | 18.47 | 17.56 | 17.76 | 359,449 | -0.53(-2.90%) |
Nov 20, 2023 | 17.43 | 18.31 | 17.20 | 18.29 | 257,727 | +0.87(+4.99%) |
Nov 17, 2023 | 17.45 | 17.56 | 17.12 | 17.42 | 224,868 | +0.24(+1.40%) |
Nov 16, 2023 | 18.13 | 18.52 | 17.15 | 17.18 | 289,567 | -0.94(-5.19%) |
Nov 15, 2023 | 17.16 | 18.23 | 17.16 | 18.12 | 372,615 | +1.05(+6.15%) |
Nov 14, 2023 | 17.01 | 17.79 | 16.58 | 17.07 | 400,285 | +0.83(+5.11%) |
Nov 13, 2023 | 15.77 | 16.45 | 15.63 | 16.24 | 229,908 | +0.21(+1.31%) |
Nov 10, 2023 | 15.91 | 16.23 | 15.78 | 16.03 | 412,958 | +0.03(+0.19%) |
Nov 09, 2023 | 16.30 | 16.45 | 15.78 | 16.00 | 299,633 | -0.19(-1.17%) |
Nov 08, 2023 | 16.79 | 16.83 | 15.85 | 16.19 | 418,685 | -0.70(-4.14%) |
Nov 07, 2023 | 15.65 | 17.23 | 15.65 | 16.89 | 761,563 | +2.41(+16.64%) |
Nov 06, 2023 | 14.08 | 14.52 | 13.64 | 14.48 | 537,868 | +0.44(+3.13%) |
Nov 03, 2023 | 14.09 | 14.65 | 13.90 | 14.04 | 467,314 | +0.63(+4.70%) |
Nov 02, 2023 | 12.80 | 13.44 | 12.80 | 13.41 | 408,735 | +0.98(+7.88%) |
Nov 01, 2023 | 12.13 | 12.76 | 11.85 | 12.43 | 683,123 | +0.12(+0.97%) |
Oct 31, 2023 | 12.37 | 12.60 | 11.91 | 12.31 | 273,381 | +0.00(+0.00%) |
Oct 30, 2023 | 12.76 | 13.91 | 12.17 | 12.31 | 315,247 | -0.27(-2.15%) |
Oct 27, 2023 | 13.38 | 13.38 | 12.52 | 12.58 | 388,268 | -0.95(-7.02%) |
Oct 26, 2023 | 13.01 | 13.56 | 12.64 | 13.53 | 419,714 | +0.62(+4.76%) |
Oct 25, 2023 | 13.71 | 13.87 | 12.44 | 12.91 | 612,052 | -1.12(-8.01%) |
Oct 24, 2023 | 14.69 | 15.03 | 13.97 | 14.04 | 285,933 | -0.58(-3.97%) |
Oct 23, 2023 | 15.00 | 15.57 | 14.60 | 14.62 | 358,437 | -0.41(-2.73%) |
Oct 20, 2023 | 15.79 | 15.86 | 14.82 | 15.03 | 562,068 | -0.88(-5.56%) |
Oct 19, 2023 | 16.68 | 16.90 | 15.81 | 15.91 | 310,556 | -0.84(-4.99%) |
Oct 18, 2023 | 18.30 | 18.30 | 16.71 | 16.75 | 345,256 | -1.83(-9.85%) |
Oct 17, 2023 | 18.37 | 18.81 | 18.08 | 18.58 | 280,415 | +0.15(+0.81%) |
Oct 16, 2023 | 18.05 | 18.98 | 17.99 | 18.43 | 490,683 | +0.44(+2.45%) |
Oct 13, 2023 | 19.22 | 19.22 | 17.74 | 17.99 | 229,047 | -1.14(-5.96%) |
Oct 12, 2023 | 19.67 | 19.75 | 19.12 | 19.13 | 118,982 | -0.51(-2.60%) |
Oct 11, 2023 | 19.87 | 20.11 | 19.61 | 19.64 | 209,636 | -0.03(-0.15%) |
Oct 10, 2023 | 19.07 | 19.70 | 18.88 | 19.67 | 176,891 | +0.59(+3.09%) |
Oct 09, 2023 | 18.57 | 19.34 | 18.57 | 19.08 | 243,066 | +0.35(+1.87%) |
Oct 06, 2023 | 17.90 | 18.89 | 17.80 | 18.73 | 505,166 | +0.76(+4.23%) |
Oct 05, 2023 | 17.89 | 18.20 | 17.33 | 17.97 | 384,668 | -0.12(-0.66%) |
Oct 04, 2023 | 18.76 | 18.97 | 17.82 | 18.09 | 412,341 | -0.59(-3.16%) |
Oct 03, 2023 | 19.39 | 19.47 | 18.61 | 18.68 | 664,976 | -0.78(-4.01%) |
Oct 02, 2023 | 19.19 | 19.50 | 18.51 | 19.46 | 438,344 | +0.25(+1.30%) |
Sep 29, 2023 | 18.79 | 19.33 | 18.73 | 19.21 | 339,161 | +0.45(+2.40%) |
Sep 28, 2023 | 18.38 | 18.84 | 18.18 | 18.76 | 297,294 | +0.29(+1.57%) |
Sep 27, 2023 | 18.58 | 18.93 | 18.17 | 18.47 | 223,484 | -0.07(-0.38%) |
Sep 26, 2023 | 18.44 | 19.18 | 18.24 | 18.54 | 245,470 | +0.02(+0.11%) |
Sep 25, 2023 | 18.00 | 18.57 | 18.23 | 18.52 | 820,592 | +0.33(+1.81%) |
Sep 22, 2023 | 19.45 | 20.36 | 17.92 | 18.19 | 838,155 | -1.35(-6.91%) |
Sep 21, 2023 | 20.47 | 20.48 | 19.46 | 19.54 | 416,058 | -1.06(-5.15%) |
Sep 20, 2023 | 21.12 | 22.08 | 20.58 | 20.60 | 312,189 | -0.38(-1.81%) |
Sep 19, 2023 | 20.78 | 21.11 | 20.67 | 20.98 | 268,150 | +0.23(+1.11%) |
Sep 18, 2023 | 21.29 | 21.45 | 20.67 | 20.75 | 269,051 | -0.57(-2.67%) |
Sep 15, 2023 | 21.27 | 21.52 | 20.93 | 21.32 | 977,897 | +0.00(+0.00%) |
Sep 14, 2023 | 20.91 | 21.36 | 20.91 | 21.32 | 262,042 | +0.57(+2.75%) |
Sep 13, 2023 | 20.07 | 20.78 | 19.81 | 20.75 | 253,729 | +0.74(+3.70%) |
Sep 12, 2023 | 19.36 | 20.02 | 19.18 | 20.01 | 246,545 | +0.58(+2.99%) |
Sep 11, 2023 | 19.43 | 19.72 | 19.31 | 19.43 | 213,481 | +0.05(+0.26%) |
Sep 08, 2023 | 19.37 | 19.55 | 19.11 | 19.38 | 203,912 | +0.07(+0.36%) |
Sep 07, 2023 | 19.10 | 19.93 | 18.97 | 19.31 | 292,462 | +0.15(+0.78%) |
Sep 06, 2023 | 19.25 | 19.36 | 18.88 | 19.16 | 173,849 | -0.15(-0.78%) |
Sep 05, 2023 | 19.58 | 19.73 | 18.85 | 19.31 | 243,729 | -0.40(-2.03%) |