Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.86 | 17.32 | 16.61 | 17.20 | 993,657 | +0.53(+3.18%) |
Nov 29, 2023 | 15.94 | 17.06 | 15.94 | 16.67 | 934,009 | +1.02(+6.52%) |
Nov 28, 2023 | 15.51 | 15.72 | 15.29 | 15.65 | 357,904 | +0.00(+0.00%) |
Nov 27, 2023 | 15.58 | 15.71 | 15.45 | 15.65 | 303,243 | -0.21(-1.32%) |
Nov 24, 2023 | 15.63 | 16.02 | 15.49 | 15.86 | 220,875 | +0.17(+1.08%) |
Nov 22, 2023 | 15.85 | 15.92 | 15.47 | 15.69 | 406,647 | +0.04(+0.26%) |
Nov 21, 2023 | 16.03 | 16.04 | 15.56 | 15.65 | 495,594 | -0.52(-3.22%) |
Nov 20, 2023 | 16.11 | 16.41 | 15.76 | 16.17 | 653,971 | -0.04(-0.25%) |
Nov 17, 2023 | 16.00 | 16.23 | 15.76 | 16.21 | 484,783 | +0.51(+3.25%) |
Nov 16, 2023 | 15.73 | 15.91 | 15.33 | 15.70 | 533,148 | -0.10(-0.63%) |
Nov 15, 2023 | 15.16 | 15.97 | 15.15 | 15.80 | 1,088,609 | +0.75(+4.98%) |
Nov 14, 2023 | 14.25 | 15.37 | 14.25 | 15.05 | 1,661,952 | +1.64(+12.23%) |
Nov 13, 2023 | 13.25 | 13.59 | 13.05 | 13.41 | 346,568 | -0.03(-0.22%) |
Nov 10, 2023 | 13.23 | 13.48 | 12.88 | 13.44 | 518,007 | +0.42(+3.23%) |
Nov 09, 2023 | 13.75 | 13.85 | 12.90 | 13.02 | 513,294 | -0.58(-4.26%) |
Nov 08, 2023 | 13.72 | 13.72 | 13.33 | 13.60 | 578,137 | -0.13(-0.95%) |
Nov 07, 2023 | 13.68 | 13.89 | 13.48 | 13.73 | 948,873 | -0.20(-1.44%) |
Nov 06, 2023 | 14.22 | 14.36 | 13.67 | 13.93 | 1,013,247 | -0.25(-1.76%) |
Nov 03, 2023 | 13.68 | 14.43 | 13.60 | 14.18 | 1,637,875 | +1.18(+9.08%) |
Nov 02, 2023 | 11.96 | 13.03 | 11.93 | 13.00 | 1,355,029 | +1.44(+12.46%) |
Nov 01, 2023 | 11.51 | 11.83 | 11.31 | 11.56 | 1,016,966 | +0.08(+0.70%) |
Oct 31, 2023 | 11.11 | 11.49 | 10.89 | 11.48 | 692,639 | +0.44(+3.99%) |
Oct 30, 2023 | 10.67 | 11.11 | 10.49 | 11.04 | 1,038,488 | +0.59(+5.65%) |
Oct 27, 2023 | 11.31 | 11.31 | 10.33 | 10.45 | 1,433,510 | -0.97(-8.49%) |
Oct 26, 2023 | 10.85 | 11.71 | 10.78 | 11.42 | 1,378,723 | +0.52(+4.77%) |
Oct 25, 2023 | 10.85 | 10.97 | 10.46 | 10.90 | 1,043,318 | -0.08(-0.73%) |
Oct 24, 2023 | 11.00 | 11.21 | 10.76 | 10.98 | 1,233,374 | +0.13(+1.20%) |
Oct 23, 2023 | 11.22 | 11.42 | 10.80 | 10.85 | 1,744,405 | -0.55(-4.82%) |
Oct 20, 2023 | 12.05 | 12.13 | 11.26 | 11.40 | 2,353,706 | -0.72(-5.94%) |
Oct 19, 2023 | 12.51 | 13.06 | 12.06 | 12.12 | 1,766,781 | -0.44(-3.50%) |
Oct 18, 2023 | 13.31 | 13.34 | 12.45 | 12.56 | 1,980,973 | -1.14(-8.32%) |
Oct 17, 2023 | 12.90 | 13.97 | 12.88 | 13.70 | 1,784,395 | +0.53(+4.02%) |
Oct 16, 2023 | 12.96 | 13.31 | 12.72 | 13.17 | 1,200,931 | +0.50(+3.95%) |
Oct 13, 2023 | 13.24 | 13.59 | 12.50 | 12.67 | 2,464,014 | -0.07(-0.55%) |
Oct 12, 2023 | 13.05 | 13.12 | 12.48 | 12.74 | 1,453,160 | -0.32(-2.45%) |
Oct 11, 2023 | 13.16 | 13.50 | 12.80 | 13.06 | 1,212,001 | +0.01(+0.08%) |
Oct 10, 2023 | 12.95 | 13.36 | 12.87 | 13.05 | 1,578,980 | +0.58(+4.65%) |
Oct 09, 2023 | 12.00 | 12.55 | 11.91 | 12.47 | 907,826 | +0.09(+0.73%) |
Oct 06, 2023 | 11.80 | 12.64 | 11.54 | 12.38 | 1,061,279 | +0.25(+2.06%) |
Oct 05, 2023 | 11.79 | 12.17 | 11.44 | 12.13 | 848,627 | +0.20(+1.68%) |
Oct 04, 2023 | 11.86 | 11.99 | 11.53 | 11.93 | 1,010,662 | +0.07(+0.59%) |
Oct 03, 2023 | 12.49 | 12.50 | 11.69 | 11.86 | 1,726,288 | -0.89(-6.98%) |
Oct 02, 2023 | 13.47 | 13.56 | 12.55 | 12.75 | 1,945,135 | -0.95(-6.93%) |
Sep 29, 2023 | 13.96 | 14.17 | 13.47 | 13.70 | 814,773 | +0.06(+0.44%) |
Sep 28, 2023 | 13.27 | 13.80 | 13.25 | 13.64 | 618,488 | +0.34(+2.56%) |
Sep 27, 2023 | 13.47 | 13.57 | 12.93 | 13.30 | 774,656 | -0.06(-0.45%) |
Sep 26, 2023 | 13.63 | 13.81 | 13.10 | 13.36 | 977,636 | -0.60(-4.30%) |
Sep 25, 2023 | 13.56 | 14.01 | 13.76 | 13.96 | 951,392 | +0.21(+1.53%) |
Sep 22, 2023 | 14.35 | 14.39 | 13.72 | 13.75 | 1,063,190 | -0.54(-3.78%) |
Sep 21, 2023 | 14.70 | 15.07 | 14.26 | 14.29 | 679,036 | -0.74(-4.92%) |
Sep 20, 2023 | 15.63 | 15.91 | 14.96 | 15.03 | 769,490 | -0.44(-2.84%) |
Sep 19, 2023 | 15.60 | 15.80 | 15.06 | 15.47 | 747,273 | -0.10(-0.64%) |
Sep 18, 2023 | 15.60 | 15.63 | 15.15 | 15.57 | 405,353 | -0.16(-1.02%) |
Sep 15, 2023 | 15.72 | 15.93 | 15.47 | 15.73 | 1,029,597 | -0.45(-2.78%) |
Sep 14, 2023 | 15.70 | 16.29 | 15.69 | 16.18 | 1,371,777 | +0.89(+5.82%) |
Sep 13, 2023 | 15.95 | 16.19 | 15.03 | 15.29 | 713,090 | -0.45(-2.86%) |
Sep 12, 2023 | 14.82 | 16.11 | 14.81 | 15.74 | 1,015,245 | +0.93(+6.28%) |
Sep 11, 2023 | 15.01 | 15.38 | 14.72 | 14.81 | 607,176 | +0.15(+1.02%) |
Sep 08, 2023 | 14.33 | 14.68 | 14.00 | 14.66 | 623,525 | +0.42(+2.95%) |
Sep 07, 2023 | 14.44 | 14.82 | 14.15 | 14.24 | 690,382 | -0.47(-3.20%) |
Sep 06, 2023 | 15.01 | 15.05 | 14.30 | 14.71 | 1,076,906 | -0.54(-3.54%) |
Sep 05, 2023 | 15.68 | 16.14 | 15.15 | 15.25 | 618,114 | -0.52(-3.30%) |