Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.90 | 19.98 | 18.90 | 19.80 | 19,110 | +1.00(+5.35%) |
Nov 29, 2023 | 18.51 | 18.97 | 18.02 | 18.80 | 9,734 | +0.31(+1.68%) |
Nov 28, 2023 | 18.31 | 18.57 | 17.99 | 18.49 | 4,918 | +0.53(+2.96%) |
Nov 27, 2023 | 18.00 | 18.30 | 17.48 | 17.96 | 17,044 | +0.13(+0.72%) |
Nov 24, 2023 | 16.98 | 18.03 | 16.95 | 17.83 | 18,745 | +0.90(+5.32%) |
Nov 22, 2023 | 16.50 | 16.94 | 16.28 | 16.93 | 17,979 | +0.43(+2.61%) |
Nov 21, 2023 | 16.09 | 16.55 | 16.05 | 16.50 | 25,508 | +0.49(+3.06%) |
Nov 20, 2023 | 15.71 | 16.08 | 15.71 | 16.01 | 21,715 | +0.17(+1.07%) |
Nov 17, 2023 | 15.65 | 15.94 | 15.54 | 15.84 | 9,312 | +0.39(+2.52%) |
Nov 16, 2023 | 15.60 | 15.80 | 15.26 | 15.45 | 19,363 | -0.25(-1.59%) |
Nov 15, 2023 | 15.79 | 15.80 | 15.59 | 15.70 | 5,010 | -0.10(-0.60%) |
Nov 14, 2023 | 15.34 | 15.80 | 15.04 | 15.79 | 18,864 | +0.45(+2.90%) |
Nov 13, 2023 | 15.35 | 15.35 | 14.99 | 15.35 | 3,216 | +0.38(+2.54%) |
Nov 10, 2023 | 14.80 | 15.20 | 14.80 | 14.97 | 2,890 | -0.08(-0.53%) |
Nov 09, 2023 | 15.09 | 15.20 | 14.97 | 15.05 | 12,784 | +0.19(+1.28%) |
Nov 08, 2023 | 14.67 | 15.07 | 14.66 | 14.86 | 7,584 | +0.08(+0.54%) |
Nov 07, 2023 | 14.71 | 15.17 | 14.70 | 14.78 | 4,755 | -0.19(-1.27%) |
Nov 06, 2023 | 15.01 | 15.06 | 14.78 | 14.97 | 2,865 | +0.02(+0.13%) |
Nov 03, 2023 | 15.04 | 15.04 | 14.75 | 14.95 | 3,779 | -0.09(-0.60%) |
Nov 02, 2023 | 14.85 | 15.14 | 14.75 | 15.04 | 6,738 | -0.01(-0.07%) |
Nov 01, 2023 | 14.70 | 15.05 | 14.46 | 15.05 | 1,996 | -0.05(-0.33%) |
Oct 31, 2023 | 14.90 | 15.12 | 14.90 | 15.10 | 1,436 | +0.16(+1.05%) |
Oct 30, 2023 | 14.90 | 14.99 | 14.70 | 14.94 | 6,522 | -0.15(-1.00%) |
Oct 27, 2023 | 15.32 | 15.45 | 15.09 | 15.09 | 1,838 | -0.19(-1.22%) |
Oct 26, 2023 | 15.30 | 15.70 | 15.20 | 15.28 | 3,775 | -0.32(-2.07%) |
Oct 25, 2023 | 15.89 | 15.89 | 15.51 | 15.60 | 2,693 | -0.18(-1.12%) |
Oct 24, 2023 | 15.83 | 15.89 | 15.69 | 15.78 | 4,207 | +0.28(+1.81%) |
Oct 23, 2023 | 15.67 | 15.67 | 15.50 | 15.50 | 1,775 | -0.25(-1.59%) |
Oct 20, 2023 | 15.90 | 15.95 | 15.71 | 15.75 | 3,223 | -0.25(-1.56%) |
Oct 19, 2023 | 16.20 | 16.20 | 16.00 | 16.00 | 1,417 | +0.22(+1.39%) |
Oct 18, 2023 | 15.90 | 15.90 | 15.77 | 15.78 | 2,543 | -0.07(-0.44%) |
Oct 17, 2023 | 15.49 | 16.02 | 15.49 | 15.85 | 7,122 | +0.32(+2.06%) |
Oct 16, 2023 | 15.44 | 15.60 | 15.29 | 15.53 | 9,688 | -0.25(-1.58%) |
Oct 13, 2023 | 15.30 | 15.89 | 14.95 | 15.78 | 6,717 | +0.43(+2.80%) |
Oct 12, 2023 | 15.28 | 15.35 | 15.25 | 15.35 | 2,303 | +0.20(+1.31%) |
Oct 11, 2023 | 14.68 | 15.40 | 14.68 | 15.15 | 8,541 | -0.25(-1.61%) |
Oct 09, 2023 | 15.40 | 627 | +0.28(+1.85%) | |||
Oct 06, 2023 | 15.49 | 15.59 | 15.12 | 15.12 | 6,344 | +0.11(+0.73%) |
Oct 05, 2023 | 15.20 | 15.49 | 15.01 | 15.01 | 6,478 | +0.12(+0.80%) |
Oct 04, 2023 | 14.89 | 14.89 | 14.70 | 14.89 | 1,308 | -0.21(-1.42%) |
Oct 03, 2023 | 15.17 | 15.40 | 15.00 | 15.10 | 7,006 | -0.37(-2.36%) |
Oct 02, 2023 | 15.12 | 15.52 | 15.12 | 15.47 | 4,271 | +0.12(+0.78%) |
Sep 29, 2023 | 15.19 | 15.50 | 15.19 | 15.35 | 4,492 | +0.75(+5.14%) |
Sep 28, 2023 | 15.19 | 15.19 | 14.60 | 14.60 | 5,098 | -0.40(-2.67%) |
Sep 27, 2023 | 14.68 | 15.21 | 14.68 | 15.00 | 7,245 | +0.59(+4.10%) |
Sep 26, 2023 | 14.38 | 14.70 | 14.34 | 14.41 | 3,628 | -0.14(-0.97%) |
Sep 25, 2023 | 14.28 | 14.59 | 14.50 | 14.55 | 11,863 | -0.02(-0.16%) |
Sep 22, 2023 | 14.49 | 14.70 | 14.28 | 14.57 | 16,536 | +0.15(+1.07%) |
Sep 21, 2023 | 14.30 | 14.42 | 14.19 | 14.42 | 2,291 | +0.10(+0.69%) |
Sep 20, 2023 | 14.27 | 14.36 | 14.10 | 14.32 | 4,255 | +0.13(+0.92%) |
Sep 19, 2023 | 14.12 | 14.37 | 14.12 | 14.19 | 8,596 | +0.16(+1.14%) |
Sep 18, 2023 | 13.98 | 14.29 | 13.90 | 14.03 | 4,889 | -0.05(-0.36%) |
Sep 15, 2023 | 14.14 | 14.30 | 14.00 | 14.08 | 6,231 | -0.05(-0.35%) |
Sep 14, 2023 | 14.30 | 14.34 | 14.01 | 14.13 | 18,613 | +0.19(+1.35%) |
Sep 13, 2023 | 13.95 | 14.01 | 13.87 | 13.94 | 8,276 | -0.06(-0.42%) |
Sep 12, 2023 | 14.07 | 14.32 | 14.00 | 14.00 | 4,117 | -0.10(-0.67%) |
Sep 11, 2023 | 14.12 | 14.12 | 13.95 | 14.10 | 5,693 | +0.04(+0.32%) |
Sep 08, 2023 | 14.02 | 14.12 | 13.90 | 14.05 | 3,478 | +0.09(+0.64%) |
Sep 07, 2023 | 14.06 | 14.12 | 13.91 | 13.96 | 7,131 | -0.03(-0.21%) |
Sep 06, 2023 | 14.00 | 14.00 | 13.99 | 13.99 | 657 | +0.09(+0.65%) |
Sep 05, 2023 | 14.03 | 14.03 | 13.86 | 13.90 | 4,646 | -0.20(-1.42%) |