Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.93 | 18.68 | 17.91 | 18.21 | 447,136 | +0.52(+2.94%) |
Nov 29, 2023 | 17.63 | 18.14 | 17.63 | 17.69 | 453,987 | +0.17(+0.97%) |
Nov 28, 2023 | 17.37 | 17.72 | 17.13 | 17.52 | 653,037 | +0.10(+0.57%) |
Nov 27, 2023 | 17.13 | 17.50 | 16.80 | 17.42 | 686,056 | +0.19(+1.10%) |
Nov 24, 2023 | 16.88 | 17.52 | 16.88 | 17.23 | 170,519 | +0.40(+2.38%) |
Nov 22, 2023 | 17.52 | 17.59 | 16.80 | 16.83 | 461,511 | -0.53(-3.05%) |
Nov 21, 2023 | 17.03 | 17.57 | 16.83 | 17.36 | 594,004 | +0.12(+0.70%) |
Nov 20, 2023 | 16.74 | 17.27 | 16.63 | 17.24 | 328,527 | +0.43(+2.56%) |
Nov 17, 2023 | 16.30 | 16.86 | 16.01 | 16.81 | 503,217 | +0.69(+4.28%) |
Nov 16, 2023 | 16.24 | 16.40 | 15.58 | 16.12 | 551,246 | -0.17(-1.04%) |
Nov 15, 2023 | 16.35 | 17.05 | 16.28 | 16.29 | 720,072 | -0.18(-1.09%) |
Nov 14, 2023 | 16.48 | 16.94 | 16.36 | 16.47 | 862,303 | +0.68(+4.31%) |
Nov 13, 2023 | 15.37 | 15.85 | 15.05 | 15.79 | 352,095 | +0.30(+1.94%) |
Nov 10, 2023 | 15.05 | 15.58 | 14.78 | 15.49 | 373,045 | +0.45(+2.99%) |
Nov 09, 2023 | 16.03 | 16.12 | 14.92 | 15.04 | 644,610 | -0.93(-5.82%) |
Nov 08, 2023 | 16.43 | 16.43 | 15.42 | 15.97 | 577,859 | -0.50(-3.04%) |
Nov 07, 2023 | 16.40 | 16.67 | 16.04 | 16.47 | 786,245 | +0.18(+1.10%) |
Nov 06, 2023 | 16.61 | 16.87 | 16.26 | 16.29 | 714,275 | -0.36(-2.16%) |
Nov 03, 2023 | 15.77 | 17.26 | 15.37 | 16.65 | 1,315,803 | +1.24(+8.05%) |
Nov 02, 2023 | 15.42 | 15.54 | 15.15 | 15.41 | 506,726 | +0.30(+1.99%) |
Nov 01, 2023 | 14.54 | 15.16 | 14.43 | 15.11 | 567,597 | +0.57(+3.92%) |
Oct 31, 2023 | 14.19 | 14.57 | 13.76 | 14.54 | 941,567 | +0.26(+1.82%) |
Oct 30, 2023 | 14.38 | 14.80 | 14.14 | 14.28 | 678,387 | +0.20(+1.42%) |
Oct 27, 2023 | 14.30 | 14.30 | 13.75 | 14.08 | 944,265 | -0.13(-0.91%) |
Oct 26, 2023 | 14.18 | 14.41 | 14.03 | 14.21 | 484,206 | +0.12(+0.85%) |
Oct 25, 2023 | 13.97 | 14.30 | 13.72 | 14.09 | 603,556 | -0.16(-1.12%) |
Oct 24, 2023 | 14.08 | 14.58 | 14.08 | 14.25 | 598,657 | +0.20(+1.42%) |
Oct 23, 2023 | 14.32 | 14.74 | 14.05 | 14.05 | 580,053 | -0.37(-2.57%) |
Oct 20, 2023 | 14.49 | 14.59 | 14.22 | 14.42 | 617,209 | +0.01(+0.07%) |
Oct 19, 2023 | 14.86 | 14.96 | 14.36 | 14.41 | 526,763 | -0.45(-3.03%) |
Oct 18, 2023 | 15.38 | 15.38 | 14.78 | 14.86 | 988,107 | -0.63(-4.07%) |
Oct 17, 2023 | 15.66 | 16.30 | 15.39 | 15.49 | 872,365 | -0.29(-1.84%) |
Oct 16, 2023 | 15.39 | 15.86 | 15.13 | 15.78 | 921,168 | +0.34(+2.20%) |
Oct 13, 2023 | 15.40 | 15.53 | 15.15 | 15.44 | 581,920 | +0.07(+0.46%) |
Oct 12, 2023 | 15.51 | 15.51 | 15.20 | 15.37 | 788,033 | -0.23(-1.47%) |
Oct 11, 2023 | 16.28 | 16.36 | 15.28 | 15.60 | 569,202 | -0.78(-4.76%) |
Oct 10, 2023 | 16.59 | 16.59 | 16.15 | 16.38 | 596,061 | -0.14(-0.85%) |
Oct 09, 2023 | 16.24 | 16.63 | 15.90 | 16.52 | 399,139 | +0.28(+1.72%) |
Oct 06, 2023 | 15.97 | 16.41 | 15.78 | 16.24 | 331,683 | +0.01(+0.06%) |
Oct 05, 2023 | 15.88 | 16.53 | 15.81 | 16.23 | 595,302 | +0.28(+1.76%) |
Oct 04, 2023 | 16.18 | 16.20 | 15.84 | 15.95 | 644,434 | -0.29(-1.79%) |
Oct 03, 2023 | 16.23 | 16.42 | 16.08 | 16.24 | 439,450 | -0.10(-0.61%) |
Oct 02, 2023 | 16.80 | 16.84 | 15.89 | 16.34 | 768,320 | -0.34(-2.04%) |
Sep 29, 2023 | 17.26 | 17.31 | 16.33 | 16.68 | 1,388,445 | -0.45(-2.63%) |
Sep 28, 2023 | 17.60 | 17.60 | 17.03 | 17.13 | 573,195 | -0.44(-2.50%) |
Sep 27, 2023 | 17.50 | 17.78 | 17.24 | 17.57 | 406,300 | +0.08(+0.46%) |
Sep 26, 2023 | 17.36 | 18.16 | 17.20 | 17.49 | 614,312 | +0.30(+1.75%) |
Sep 25, 2023 | 17.02 | 17.21 | 16.99 | 17.19 | 799,970 | +0.08(+0.47%) |
Sep 22, 2023 | 16.99 | 17.15 | 16.56 | 17.11 | 658,605 | +0.13(+0.77%) |
Sep 21, 2023 | 16.86 | 17.05 | 16.54 | 16.98 | 824,961 | -0.02(-0.12%) |
Sep 20, 2023 | 17.68 | 17.81 | 16.97 | 17.00 | 543,483 | -0.68(-3.85%) |
Sep 19, 2023 | 17.69 | 17.91 | 17.58 | 17.68 | 524,561 | +0.03(+0.17%) |
Sep 18, 2023 | 17.78 | 18.02 | 17.58 | 17.65 | 687,292 | -0.25(-1.40%) |
Sep 15, 2023 | 18.07 | 18.07 | 17.39 | 17.90 | 2,338,565 | -0.10(-0.56%) |
Sep 14, 2023 | 18.51 | 18.66 | 17.86 | 18.00 | 594,854 | -0.44(-2.39%) |
Sep 13, 2023 | 18.78 | 18.95 | 18.43 | 18.44 | 598,811 | -0.37(-1.97%) |
Sep 12, 2023 | 18.79 | 19.18 | 18.75 | 18.81 | 422,089 | -0.05(-0.27%) |
Sep 11, 2023 | 19.07 | 19.07 | 18.64 | 18.86 | 774,385 | -0.19(-1.00%) |
Sep 08, 2023 | 18.72 | 19.13 | 18.64 | 19.05 | 445,433 | +0.29(+1.55%) |
Sep 07, 2023 | 19.65 | 19.76 | 18.72 | 18.76 | 793,801 | -1.02(-5.16%) |
Sep 06, 2023 | 19.58 | 19.85 | 19.15 | 19.78 | 437,755 | +0.21(+1.07%) |
Sep 05, 2023 | 19.65 | 19.90 | 19.18 | 19.57 | 454,817 | +0.03(+0.15%) |