Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.66 | 17.80 | 17.37 | 17.49 | 983,782 | -0.11(-0.61%) |
Nov 29, 2023 | 17.47 | 17.93 | 17.32 | 17.60 | 727,356 | +0.30(+1.75%) |
Nov 28, 2023 | 17.34 | 17.38 | 17.05 | 17.30 | 479,968 | -0.09(-0.51%) |
Nov 27, 2023 | 17.36 | 17.44 | 17.15 | 17.38 | 632,299 | -0.08(-0.45%) |
Nov 24, 2023 | 17.50 | 17.59 | 17.29 | 17.46 | 287,895 | -0.05(-0.28%) |
Nov 22, 2023 | 17.60 | 17.68 | 17.36 | 17.51 | 529,257 | +0.16(+0.90%) |
Nov 21, 2023 | 17.88 | 18.05 | 17.33 | 17.36 | 768,584 | -0.67(-3.69%) |
Nov 20, 2023 | 18.08 | 18.19 | 17.67 | 18.02 | 679,680 | -0.09(-0.49%) |
Nov 17, 2023 | 18.18 | 18.58 | 17.90 | 18.11 | 1,616,179 | +0.21(+1.15%) |
Nov 16, 2023 | 18.01 | 18.14 | 17.56 | 17.90 | 752,562 | -0.16(-0.87%) |
Nov 15, 2023 | 17.85 | 18.31 | 17.68 | 18.06 | 1,289,481 | +0.16(+0.87%) |
Nov 14, 2023 | 16.89 | 17.99 | 16.74 | 17.90 | 1,575,488 | +1.91(+11.93%) |
Nov 13, 2023 | 15.84 | 16.07 | 15.69 | 16.00 | 471,316 | +0.07(+0.43%) |
Nov 10, 2023 | 16.09 | 16.14 | 15.83 | 15.93 | 490,041 | -0.07(-0.43%) |
Nov 09, 2023 | 16.38 | 16.38 | 15.91 | 16.00 | 600,775 | -0.31(-1.92%) |
Nov 08, 2023 | 16.74 | 16.90 | 16.21 | 16.31 | 706,265 | -0.34(-2.06%) |
Nov 07, 2023 | 16.88 | 16.91 | 16.53 | 16.65 | 731,691 | -0.27(-1.62%) |
Nov 06, 2023 | 17.21 | 17.21 | 16.84 | 16.92 | 862,991 | -0.32(-1.87%) |
Nov 03, 2023 | 17.24 | 17.63 | 17.13 | 17.25 | 1,401,816 | +0.62(+3.71%) |
Nov 02, 2023 | 15.91 | 16.65 | 15.90 | 16.63 | 1,500,834 | +1.01(+6.45%) |
Nov 01, 2023 | 15.21 | 15.67 | 15.05 | 15.62 | 1,429,488 | +0.34(+2.24%) |
Oct 31, 2023 | 15.16 | 15.41 | 15.06 | 15.28 | 805,304 | +0.08(+0.52%) |
Oct 30, 2023 | 15.54 | 15.63 | 15.12 | 15.20 | 1,105,210 | -0.14(-0.89%) |
Oct 27, 2023 | 15.68 | 15.76 | 15.21 | 15.34 | 1,332,775 | -0.38(-2.43%) |
Oct 26, 2023 | 15.34 | 15.98 | 15.34 | 15.72 | 2,389,840 | +1.07(+7.28%) |
Oct 25, 2023 | 14.67 | 14.78 | 14.30 | 14.66 | 1,557,532 | -0.09(-0.60%) |
Oct 24, 2023 | 15.30 | 15.33 | 14.66 | 14.74 | 1,374,535 | -0.37(-2.46%) |
Oct 23, 2023 | 15.22 | 15.67 | 15.07 | 15.11 | 1,395,750 | -0.18(-1.15%) |
Oct 20, 2023 | 15.72 | 15.80 | 15.16 | 15.29 | 1,228,417 | -0.47(-2.98%) |
Oct 19, 2023 | 15.59 | 16.39 | 15.54 | 15.76 | 2,400,758 | +0.19(+1.19%) |
Oct 18, 2023 | 15.97 | 15.99 | 15.51 | 15.57 | 867,929 | -0.52(-3.22%) |
Oct 17, 2023 | 15.55 | 16.28 | 15.55 | 16.09 | 1,100,072 | +0.46(+2.94%) |
Oct 16, 2023 | 15.57 | 15.77 | 15.51 | 15.63 | 939,621 | +0.25(+1.65%) |
Oct 13, 2023 | 16.04 | 16.06 | 15.38 | 15.38 | 803,307 | -0.51(-3.20%) |
Oct 12, 2023 | 16.10 | 16.10 | 15.76 | 15.89 | 673,917 | -0.20(-1.22%) |
Oct 11, 2023 | 16.09 | 16.42 | 15.94 | 16.08 | 696,447 | -0.02(-0.12%) |
Oct 10, 2023 | 16.03 | 16.20 | 15.91 | 16.10 | 745,888 | +0.23(+1.42%) |
Oct 09, 2023 | 15.80 | 16.07 | 15.76 | 15.88 | 745,832 | -0.05(-0.31%) |
Oct 06, 2023 | 15.77 | 16.14 | 15.58 | 15.93 | 1,057,143 | -0.07(-0.43%) |
Oct 05, 2023 | 15.58 | 16.01 | 15.56 | 16.00 | 998,506 | +0.37(+2.38%) |
Oct 04, 2023 | 15.27 | 15.69 | 15.06 | 15.62 | 1,050,243 | +0.34(+2.24%) |
Oct 03, 2023 | 15.49 | 15.58 | 14.93 | 15.28 | 1,568,806 | -0.30(-1.95%) |
Oct 02, 2023 | 16.00 | 16.07 | 15.49 | 15.58 | 1,632,658 | -0.43(-2.66%) |
Sep 29, 2023 | 16.01 | 16.35 | 15.89 | 16.01 | 994,559 | +0.14(+0.91%) |
Sep 28, 2023 | 15.58 | 16.01 | 15.51 | 15.86 | 972,998 | +0.22(+1.42%) |
Sep 27, 2023 | 15.87 | 15.91 | 15.56 | 15.64 | 773,262 | -0.15(-0.98%) |
Sep 26, 2023 | 15.74 | 16.17 | 15.74 | 15.80 | 806,370 | -0.16(-1.03%) |
Sep 25, 2023 | 15.67 | 16.00 | 15.90 | 15.96 | 548,598 | +0.25(+1.60%) |
Sep 22, 2023 | 15.93 | 16.01 | 15.63 | 15.71 | 693,529 | -0.18(-1.15%) |
Sep 21, 2023 | 15.93 | 16.17 | 15.69 | 15.89 | 684,623 | -0.14(-0.90%) |
Sep 20, 2023 | 16.37 | 16.54 | 16.04 | 16.04 | 570,982 | -0.20(-1.25%) |
Sep 19, 2023 | 16.30 | 16.46 | 16.02 | 16.24 | 641,573 | +0.03(+0.18%) |
Sep 18, 2023 | 16.70 | 16.70 | 16.17 | 16.21 | 772,636 | -0.51(-3.06%) |
Sep 15, 2023 | 16.79 | 16.95 | 16.63 | 16.72 | 4,511,167 | -0.16(-0.97%) |
Sep 14, 2023 | 16.92 | 17.02 | 16.71 | 16.89 | 781,821 | +0.23(+1.39%) |
Sep 13, 2023 | 16.95 | 16.98 | 16.41 | 16.66 | 793,087 | -0.21(-1.26%) |
Sep 12, 2023 | 16.71 | 17.02 | 16.60 | 16.87 | 966,810 | +0.23(+1.39%) |
Sep 11, 2023 | 16.79 | 16.98 | 16.53 | 16.64 | 918,282 | -0.08(-0.46%) |
Sep 08, 2023 | 16.73 | 16.73 | 16.44 | 16.71 | 582,567 | +0.10(+0.58%) |
Sep 07, 2023 | 16.66 | 16.76 | 16.43 | 16.62 | 696,779 | -0.14(-0.86%) |
Sep 06, 2023 | 17.16 | 17.28 | 16.66 | 16.76 | 676,025 | -0.39(-2.25%) |
Sep 05, 2023 | 17.39 | 17.47 | 17.11 | 17.15 | 872,952 | -0.41(-2.31%) |