Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.78 | 17.61 | 16.41 | 16.74 | 1,080,497 | +0.26(+1.58%) |
Nov 29, 2023 | 15.78 | 17.15 | 15.78 | 16.48 | 710,691 | +0.82(+5.24%) |
Nov 28, 2023 | 16.01 | 16.20 | 15.33 | 15.66 | 541,207 | -0.25(-1.57%) |
Nov 27, 2023 | 15.79 | 16.29 | 15.04 | 15.91 | 1,501,902 | -0.40(-2.45%) |
Nov 24, 2023 | 15.73 | 16.31 | 15.66 | 16.31 | 152,799 | +0.63(+4.02%) |
Nov 22, 2023 | 16.06 | 16.07 | 15.63 | 15.68 | 486,969 | -0.02(-0.13%) |
Nov 21, 2023 | 16.08 | 16.61 | 15.70 | 15.70 | 555,476 | -0.49(-3.03%) |
Nov 20, 2023 | 15.78 | 16.64 | 15.51 | 16.19 | 643,468 | +0.31(+1.95%) |
Nov 17, 2023 | 15.37 | 16.00 | 15.11 | 15.88 | 533,016 | +0.68(+4.47%) |
Nov 16, 2023 | 15.85 | 15.85 | 14.85 | 15.20 | 855,457 | -0.78(-4.88%) |
Nov 15, 2023 | 15.00 | 16.90 | 14.30 | 15.98 | 895,944 | +0.76(+4.99%) |
Nov 14, 2023 | 14.72 | 15.51 | 14.52 | 15.22 | 1,440,234 | +1.23(+8.79%) |
Nov 13, 2023 | 13.78 | 14.00 | 13.38 | 13.99 | 455,908 | +0.23(+1.67%) |
Nov 10, 2023 | 13.74 | 13.94 | 13.00 | 13.76 | 536,369 | +0.17(+1.25%) |
Nov 09, 2023 | 14.28 | 14.71 | 13.23 | 13.59 | 600,253 | -0.49(-3.48%) |
Nov 08, 2023 | 14.83 | 14.88 | 13.91 | 14.08 | 1,180,838 | -0.67(-4.54%) |
Nov 07, 2023 | 14.91 | 15.04 | 14.60 | 14.75 | 727,890 | -0.15(-1.01%) |
Nov 06, 2023 | 15.17 | 15.62 | 14.78 | 14.90 | 757,248 | -0.29(-1.91%) |
Nov 03, 2023 | 14.50 | 15.87 | 14.43 | 15.19 | 1,289,547 | +1.11(+7.88%) |
Nov 02, 2023 | 13.00 | 14.29 | 12.87 | 14.08 | 1,301,901 | +1.48(+11.75%) |
Nov 01, 2023 | 12.51 | 12.62 | 11.80 | 12.60 | 1,184,283 | +0.10(+0.80%) |
Oct 31, 2023 | 12.92 | 13.14 | 12.15 | 12.50 | 1,526,152 | -0.52(-3.99%) |
Oct 30, 2023 | 12.75 | 14.01 | 12.61 | 13.02 | 1,487,174 | +0.64(+5.17%) |
Oct 27, 2023 | 12.71 | 12.83 | 12.24 | 12.38 | 573,418 | -0.29(-2.29%) |
Oct 26, 2023 | 11.76 | 12.81 | 11.01 | 12.67 | 837,209 | +1.00(+8.57%) |
Oct 25, 2023 | 11.01 | 11.84 | 10.93 | 11.67 | 564,496 | +0.47(+4.20%) |
Oct 24, 2023 | 11.13 | 11.50 | 11.01 | 11.20 | 1,488,066 | +0.08(+0.72%) |
Oct 23, 2023 | 11.27 | 11.60 | 11.05 | 11.12 | 651,912 | -0.46(-3.97%) |
Oct 20, 2023 | 11.80 | 11.94 | 11.46 | 11.58 | 490,830 | -0.18(-1.53%) |
Oct 19, 2023 | 11.88 | 11.95 | 11.44 | 11.76 | 1,364,485 | -0.07(-0.59%) |
Oct 18, 2023 | 12.00 | 12.09 | 11.77 | 11.83 | 559,596 | -0.28(-2.31%) |
Oct 17, 2023 | 11.89 | 12.47 | 11.73 | 12.11 | 605,187 | +0.23(+1.94%) |
Oct 16, 2023 | 12.36 | 12.35 | 11.81 | 11.88 | 535,626 | -0.46(-3.73%) |
Oct 13, 2023 | 12.19 | 12.41 | 11.82 | 12.34 | 1,087,598 | +0.19(+1.56%) |
Oct 12, 2023 | 13.13 | 13.15 | 12.14 | 12.15 | 1,623,567 | -1.14(-8.58%) |
Oct 11, 2023 | 14.10 | 14.10 | 13.01 | 13.29 | 615,498 | -0.81(-5.74%) |
Oct 10, 2023 | 13.91 | 14.33 | 13.40 | 14.10 | 1,325,731 | +0.26(+1.88%) |
Oct 09, 2023 | 13.90 | 14.00 | 13.44 | 13.84 | 500,733 | -0.24(-1.70%) |
Oct 06, 2023 | 14.17 | 14.37 | 13.82 | 14.08 | 588,450 | -0.46(-3.16%) |
Oct 05, 2023 | 14.12 | 14.71 | 13.78 | 14.54 | 473,294 | +0.38(+2.68%) |
Oct 04, 2023 | 14.04 | 14.33 | 13.56 | 14.16 | 962,351 | +0.07(+0.50%) |
Oct 03, 2023 | 14.51 | 14.54 | 13.75 | 14.09 | 889,111 | -0.51(-3.49%) |
Oct 02, 2023 | 15.35 | 15.35 | 14.40 | 14.60 | 657,727 | -0.74(-4.82%) |
Sep 29, 2023 | 15.31 | 15.40 | 14.64 | 15.34 | 494,611 | +0.18(+1.19%) |
Sep 28, 2023 | 15.37 | 15.55 | 14.87 | 15.16 | 430,107 | -0.21(-1.37%) |
Sep 27, 2023 | 15.55 | 15.69 | 15.19 | 15.37 | 346,627 | -0.16(-1.03%) |
Sep 26, 2023 | 15.52 | 15.86 | 15.20 | 15.53 | 474,739 | +0.09(+0.58%) |
Sep 25, 2023 | 15.67 | 15.90 | 15.39 | 15.44 | 453,051 | -0.10(-0.64%) |
Sep 22, 2023 | 15.76 | 15.80 | 15.35 | 15.54 | 377,844 | -0.20(-1.27%) |
Sep 21, 2023 | 16.22 | 16.22 | 15.62 | 15.74 | 628,242 | -0.63(-3.85%) |
Sep 20, 2023 | 17.11 | 17.11 | 16.31 | 16.37 | 389,256 | -0.68(-3.99%) |
Sep 19, 2023 | 17.40 | 17.49 | 16.86 | 17.05 | 298,451 | -0.23(-1.33%) |
Sep 18, 2023 | 17.45 | 17.50 | 17.00 | 17.28 | 479,451 | -0.25(-1.43%) |
Sep 15, 2023 | 17.50 | 17.70 | 17.23 | 17.53 | 1,306,695 | +0.01(+0.06%) |
Sep 14, 2023 | 16.88 | 17.60 | 16.85 | 17.52 | 594,569 | +0.77(+4.60%) |
Sep 13, 2023 | 17.60 | 17.73 | 16.40 | 16.75 | 1,366,775 | -1.00(-5.63%) |
Sep 12, 2023 | 17.85 | 18.58 | 17.65 | 17.75 | 750,936 | -0.12(-0.67%) |
Sep 11, 2023 | 18.18 | 18.48 | 17.78 | 17.87 | 771,076 | -0.31(-1.71%) |
Sep 08, 2023 | 18.80 | 18.80 | 18.10 | 18.18 | 905,213 | -0.55(-2.94%) |
Sep 07, 2023 | 18.75 | 19.00 | 18.18 | 18.73 | 422,823 | -0.22(-1.16%) |
Sep 06, 2023 | 19.38 | 19.77 | 18.86 | 18.95 | 715,150 | -0.40(-2.07%) |
Sep 05, 2023 | 19.08 | 19.37 | 18.78 | 19.35 | 557,432 | +0.24(+1.26%) |