Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.97 | 19.25 | 18.74 | 19.22 | 764,533 | +0.32(+1.72%) |
Nov 29, 2023 | 18.90 | 19.35 | 18.87 | 18.90 | 382,351 | +0.22(+1.18%) |
Nov 28, 2023 | 18.09 | 18.69 | 17.92 | 18.68 | 402,856 | +0.53(+2.95%) |
Nov 27, 2023 | 17.85 | 18.31 | 17.60 | 18.14 | 560,284 | +0.21(+1.17%) |
Nov 24, 2023 | 17.84 | 17.95 | 17.75 | 17.93 | 125,883 | +0.03(+0.16%) |
Nov 22, 2023 | 18.00 | 18.01 | 17.79 | 17.91 | 308,332 | +0.13(+0.75%) |
Nov 21, 2023 | 17.99 | 18.08 | 17.71 | 17.77 | 380,450 | -0.44(-2.41%) |
Nov 20, 2023 | 18.49 | 18.49 | 18.11 | 18.21 | 356,106 | -0.14(-0.78%) |
Nov 17, 2023 | 18.62 | 18.62 | 18.31 | 18.35 | 653,411 | -0.03(-0.16%) |
Nov 16, 2023 | 19.00 | 19.10 | 18.37 | 18.38 | 293,201 | -0.62(-3.26%) |
Nov 15, 2023 | 19.07 | 19.42 | 18.97 | 19.00 | 348,758 | -0.07(-0.35%) |
Nov 14, 2023 | 18.50 | 19.42 | 18.50 | 19.07 | 364,058 | +1.43(+8.12%) |
Nov 13, 2023 | 17.42 | 17.65 | 17.18 | 17.64 | 254,558 | +0.08(+0.44%) |
Nov 10, 2023 | 17.79 | 17.81 | 17.46 | 17.56 | 316,238 | -0.02(-0.11%) |
Nov 09, 2023 | 18.28 | 18.28 | 17.48 | 17.58 | 441,391 | -0.53(-2.95%) |
Nov 08, 2023 | 18.34 | 18.34 | 17.99 | 18.12 | 268,097 | -0.11(-0.63%) |
Nov 07, 2023 | 18.74 | 18.85 | 18.17 | 18.23 | 372,976 | -0.57(-3.05%) |
Nov 06, 2023 | 18.96 | 19.22 | 18.61 | 18.80 | 272,972 | -0.24(-1.25%) |
Nov 03, 2023 | 18.65 | 19.05 | 18.49 | 19.04 | 335,945 | +0.86(+4.72%) |
Nov 02, 2023 | 17.48 | 18.21 | 17.40 | 18.18 | 465,879 | +1.03(+6.01%) |
Nov 01, 2023 | 16.92 | 17.19 | 16.77 | 17.15 | 536,468 | +0.21(+1.24%) |
Oct 31, 2023 | 17.22 | 17.32 | 16.85 | 16.94 | 727,625 | -0.17(-1.00%) |
Oct 30, 2023 | 17.04 | 17.22 | 16.72 | 17.11 | 257,594 | +0.21(+1.24%) |
Oct 27, 2023 | 17.01 | 17.09 | 16.72 | 16.90 | 336,368 | -0.13(-0.78%) |
Oct 26, 2023 | 16.79 | 17.19 | 16.67 | 17.04 | 371,140 | +0.33(+2.00%) |
Oct 25, 2023 | 16.60 | 16.87 | 16.46 | 16.70 | 384,735 | -0.11(-0.68%) |
Oct 24, 2023 | 16.98 | 17.15 | 16.75 | 16.82 | 498,296 | +0.04(+0.23%) |
Oct 23, 2023 | 17.04 | 17.29 | 16.37 | 16.78 | 1,178,621 | -0.38(-2.22%) |
Oct 20, 2023 | 17.36 | 17.46 | 17.16 | 17.16 | 206,730 | -0.10(-0.55%) |
Oct 19, 2023 | 17.54 | 17.93 | 17.25 | 17.26 | 211,574 | -0.50(-2.80%) |
Oct 18, 2023 | 17.98 | 17.98 | 17.71 | 17.75 | 144,948 | -0.43(-2.36%) |
Oct 17, 2023 | 17.71 | 18.37 | 17.71 | 18.18 | 280,097 | +0.31(+1.71%) |
Oct 16, 2023 | 17.68 | 17.94 | 17.54 | 17.88 | 227,774 | +0.42(+2.41%) |
Oct 13, 2023 | 17.71 | 17.72 | 17.23 | 17.46 | 217,540 | -0.14(-0.81%) |
Oct 12, 2023 | 17.95 | 17.95 | 17.42 | 17.60 | 190,669 | -0.38(-2.12%) |
Oct 11, 2023 | 17.77 | 18.01 | 17.66 | 17.98 | 301,567 | +0.37(+2.11%) |
Oct 10, 2023 | 17.52 | 17.81 | 17.47 | 17.61 | 230,425 | +0.09(+0.49%) |
Oct 09, 2023 | 17.15 | 17.68 | 17.15 | 17.52 | 154,942 | +0.16(+0.93%) |
Oct 06, 2023 | 17.37 | 17.54 | 16.84 | 17.36 | 243,032 | -0.19(-1.09%) |
Oct 05, 2023 | 17.52 | 17.72 | 17.34 | 17.55 | 324,409 | -0.02(-0.11%) |
Oct 04, 2023 | 17.36 | 17.61 | 17.29 | 17.57 | 232,850 | +0.28(+1.60%) |
Oct 03, 2023 | 17.99 | 18.02 | 17.12 | 17.29 | 504,769 | -0.88(-4.83%) |
Oct 02, 2023 | 18.53 | 18.53 | 17.99 | 18.17 | 285,421 | -0.39(-2.11%) |
Sep 29, 2023 | 18.90 | 18.97 | 18.37 | 18.56 | 372,633 | -0.06(-0.31%) |
Sep 28, 2023 | 18.22 | 18.70 | 18.22 | 18.62 | 375,742 | +0.50(+2.74%) |
Sep 27, 2023 | 18.10 | 18.40 | 18.04 | 18.12 | 430,918 | +0.11(+0.64%) |
Sep 26, 2023 | 17.96 | 18.19 | 17.84 | 18.01 | 468,862 | -0.09(-0.47%) |
Sep 25, 2023 | 17.99 | 18.11 | 18.01 | 18.10 | 605,187 | -0.04(-0.21%) |
Sep 22, 2023 | 18.41 | 18.67 | 18.12 | 18.13 | 460,695 | -0.25(-1.35%) |
Sep 21, 2023 | 19.23 | 19.23 | 18.37 | 18.38 | 400,756 | -1.01(-5.22%) |
Sep 20, 2023 | 19.81 | 20.01 | 19.39 | 19.39 | 197,912 | -0.22(-1.12%) |
Sep 19, 2023 | 19.52 | 19.73 | 19.45 | 19.61 | 293,322 | +0.14(+0.74%) |
Sep 18, 2023 | 19.56 | 19.73 | 19.34 | 19.47 | 220,717 | -0.16(-0.83%) |
Sep 15, 2023 | 19.71 | 19.82 | 19.42 | 19.63 | 1,735,510 | -0.20(-1.01%) |
Sep 14, 2023 | 19.56 | 19.88 | 19.56 | 19.83 | 336,920 | +0.52(+2.72%) |
Sep 13, 2023 | 19.72 | 19.72 | 19.27 | 19.31 | 378,121 | -0.34(-1.75%) |
Sep 12, 2023 | 19.52 | 19.66 | 19.45 | 19.65 | 283,117 | +0.11(+0.54%) |
Sep 11, 2023 | 19.72 | 19.85 | 19.42 | 19.55 | 412,937 | +0.00(+0.00%) |
Sep 08, 2023 | 19.61 | 19.83 | 19.40 | 19.55 | 376,609 | -0.17(-0.87%) |
Sep 07, 2023 | 19.75 | 19.91 | 19.67 | 19.72 | 267,672 | -0.13(-0.67%) |
Sep 06, 2023 | 19.66 | 19.90 | 19.49 | 19.85 | 286,945 | +0.32(+1.66%) |
Sep 05, 2023 | 19.97 | 20.04 | 19.48 | 19.53 | 576,498 | -0.70(-3.48%) |