Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.89 | 19.79 | 18.89 | 19.13 | 3,500,368 | +0.35(+1.86%) |
Nov 29, 2023 | 18.01 | 19.02 | 17.95 | 18.78 | 2,417,167 | +0.75(+4.16%) |
Nov 28, 2023 | 18.19 | 18.38 | 17.47 | 18.03 | 2,604,751 | -0.17(-0.93%) |
Nov 27, 2023 | 18.93 | 18.93 | 17.94 | 18.20 | 1,726,535 | -0.90(-4.71%) |
Nov 24, 2023 | 17.92 | 19.10 | 17.92 | 19.10 | 676,359 | +1.20(+6.70%) |
Nov 22, 2023 | 18.26 | 18.45 | 17.82 | 17.90 | 1,149,873 | -0.21(-1.16%) |
Nov 21, 2023 | 18.55 | 19.06 | 17.99 | 18.11 | 1,580,932 | -0.55(-2.95%) |
Nov 20, 2023 | 18.36 | 18.81 | 17.77 | 18.66 | 1,890,711 | +0.30(+1.63%) |
Nov 17, 2023 | 18.26 | 18.47 | 17.97 | 18.36 | 1,221,248 | +0.17(+0.93%) |
Nov 16, 2023 | 18.04 | 18.66 | 17.95 | 18.19 | 1,685,916 | +0.19(+1.06%) |
Nov 15, 2023 | 17.18 | 18.55 | 16.95 | 18.00 | 1,795,755 | +0.80(+4.65%) |
Nov 14, 2023 | 17.50 | 17.61 | 16.86 | 17.20 | 2,987,859 | +0.33(+1.96%) |
Nov 13, 2023 | 15.91 | 16.98 | 15.50 | 16.87 | 1,789,693 | +0.57(+3.50%) |
Nov 10, 2023 | 15.23 | 16.54 | 15.10 | 16.30 | 2,957,806 | +1.44(+9.69%) |
Nov 09, 2023 | 15.73 | 16.00 | 14.20 | 14.86 | 2,220,461 | -0.84(-5.35%) |
Nov 08, 2023 | 16.40 | 16.51 | 15.18 | 15.70 | 1,422,549 | -0.74(-4.50%) |
Nov 07, 2023 | 16.36 | 16.61 | 16.15 | 16.44 | 2,584,052 | +0.00(+0.00%) |
Nov 06, 2023 | 16.69 | 16.69 | 15.99 | 16.44 | 2,283,573 | +0.08(+0.49%) |
Nov 03, 2023 | 16.56 | 16.74 | 16.21 | 16.36 | 3,559,317 | -0.04(-0.24%) |
Nov 02, 2023 | 16.78 | 16.78 | 16.22 | 16.40 | 1,939,180 | +0.00(+0.00%) |
Nov 01, 2023 | 16.40 | 16.65 | 16.14 | 16.40 | 1,491,024 | +0.02(+0.12%) |
Oct 31, 2023 | 16.40 | 16.60 | 15.85 | 16.38 | 1,803,942 | -0.02(-0.12%) |
Oct 30, 2023 | 15.49 | 16.87 | 15.29 | 16.40 | 2,377,275 | +1.14(+7.47%) |
Oct 27, 2023 | 15.24 | 15.28 | 14.74 | 15.26 | 1,552,832 | +0.08(+0.53%) |
Oct 26, 2023 | 15.08 | 15.47 | 14.75 | 15.18 | 4,178,776 | +0.11(+0.73%) |
Oct 25, 2023 | 15.46 | 15.62 | 15.01 | 15.07 | 935,634 | -0.49(-3.15%) |
Oct 24, 2023 | 14.98 | 15.85 | 14.79 | 15.56 | 1,407,169 | +0.87(+5.92%) |
Oct 23, 2023 | 13.59 | 14.78 | 13.39 | 14.69 | 1,383,369 | +1.08(+7.94%) |
Oct 20, 2023 | 13.27 | 13.82 | 13.13 | 13.61 | 980,403 | +0.37(+2.79%) |
Oct 19, 2023 | 13.65 | 13.74 | 13.09 | 13.24 | 826,635 | -0.44(-3.22%) |
Oct 18, 2023 | 14.21 | 14.21 | 13.55 | 13.68 | 1,135,957 | -0.67(-4.67%) |
Oct 17, 2023 | 14.38 | 14.78 | 14.14 | 14.35 | 1,455,436 | -0.06(-0.42%) |
Oct 16, 2023 | 13.92 | 15.08 | 13.65 | 14.41 | 2,075,171 | +0.93(+6.90%) |
Oct 13, 2023 | 12.60 | 13.70 | 12.32 | 13.48 | 2,152,641 | +0.85(+6.73%) |
Oct 12, 2023 | 13.53 | 13.53 | 12.56 | 12.63 | 1,803,445 | -0.87(-6.44%) |
Oct 11, 2023 | 14.30 | 14.47 | 13.07 | 13.50 | 2,063,340 | -0.77(-5.40%) |
Oct 10, 2023 | 14.35 | 14.49 | 13.93 | 14.27 | 2,067,910 | -0.09(-0.63%) |
Oct 09, 2023 | 14.09 | 14.53 | 14.02 | 14.36 | 900,548 | +0.12(+0.84%) |
Oct 06, 2023 | 13.86 | 14.51 | 13.65 | 14.24 | 916,311 | +0.16(+1.14%) |
Oct 05, 2023 | 13.92 | 14.15 | 13.88 | 14.08 | 1,157,672 | +0.07(+0.50%) |
Oct 04, 2023 | 14.42 | 14.42 | 13.60 | 14.01 | 1,175,995 | -0.34(-2.37%) |
Oct 03, 2023 | 14.56 | 14.67 | 14.27 | 14.35 | 1,531,276 | -0.33(-2.25%) |
Oct 02, 2023 | 14.82 | 15.18 | 14.53 | 14.68 | 1,364,315 | -0.23(-1.54%) |
Sep 29, 2023 | 15.74 | 15.91 | 14.88 | 14.91 | 2,857,048 | -0.66(-4.24%) |
Sep 28, 2023 | 14.99 | 15.76 | 14.98 | 15.57 | 1,451,666 | +0.50(+3.32%) |
Sep 27, 2023 | 14.85 | 15.29 | 14.84 | 15.07 | 2,164,201 | +0.24(+1.62%) |
Sep 26, 2023 | 14.90 | 15.70 | 14.76 | 14.83 | 3,373,691 | +0.51(+3.56%) |
Sep 25, 2023 | 14.71 | 14.41 | 14.20 | 14.32 | 1,338,175 | -0.39(-2.65%) |
Sep 22, 2023 | 14.71 | 14.93 | 14.50 | 14.71 | 1,921,509 | +0.11(+0.75%) |
Sep 21, 2023 | 14.40 | 14.72 | 14.09 | 14.60 | 1,742,147 | -0.04(-0.27%) |
Sep 20, 2023 | 15.54 | 15.74 | 14.61 | 14.64 | 2,825,130 | -0.77(-5.00%) |
Sep 19, 2023 | 16.04 | 16.04 | 15.07 | 15.41 | 2,637,308 | -0.54(-3.39%) |
Sep 18, 2023 | 16.48 | 16.53 | 15.82 | 15.95 | 1,999,959 | -0.57(-3.45%) |
Sep 15, 2023 | 16.97 | 17.10 | 16.43 | 16.52 | 2,916,541 | -0.40(-2.36%) |
Sep 14, 2023 | 16.86 | 17.01 | 16.19 | 16.92 | 1,725,946 | +0.14(+0.83%) |
Sep 13, 2023 | 17.10 | 17.65 | 16.62 | 16.78 | 2,450,621 | -0.84(-4.77%) |
Sep 12, 2023 | 18.00 | 18.20 | 17.18 | 17.62 | 6,576,646 | +0.49(+2.86%) |
Sep 11, 2023 | 16.03 | 17.83 | 16.03 | 17.13 | 3,537,013 | +0.89(+5.48%) |
Sep 08, 2023 | 15.42 | 17.38 | 15.23 | 16.24 | 6,869,350 | +1.23(+8.19%) |
Sep 07, 2023 | 15.87 | 15.90 | 13.20 | 15.01 | 14,945,102 | +1.18(+8.53%) |
Sep 06, 2023 | 13.78 | 13.92 | 13.46 | 13.83 | 907,468 | +0.08(+0.58%) |
Sep 05, 2023 | 14.02 | 14.02 | 13.53 | 13.75 | 1,413,723 | -0.43(-3.03%) |