Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.80 | 17.55 | 16.72 | 17.49 | 2,408,161 | +1.03(+6.26%) |
Nov 29, 2023 | 16.25 | 16.68 | 16.25 | 16.46 | 595,613 | +0.16(+0.98%) |
Nov 28, 2023 | 16.48 | 16.54 | 16.26 | 16.30 | 452,610 | -0.18(-1.09%) |
Nov 27, 2023 | 16.42 | 16.49 | 16.25 | 16.48 | 495,168 | +0.20(+1.23%) |
Nov 24, 2023 | 16.20 | 16.32 | 16.15 | 16.28 | 215,587 | -0.04(-0.25%) |
Nov 22, 2023 | 16.40 | 16.48 | 16.27 | 16.32 | 591,349 | +0.22(+1.37%) |
Nov 21, 2023 | 16.37 | 16.52 | 16.09 | 16.10 | 592,651 | -0.36(-2.19%) |
Nov 20, 2023 | 16.29 | 16.49 | 16.25 | 16.46 | 588,293 | +0.27(+1.67%) |
Nov 17, 2023 | 16.10 | 16.27 | 16.02 | 16.19 | 937,628 | +0.04(+0.25%) |
Nov 16, 2023 | 16.27 | 16.43 | 16.07 | 16.15 | 1,351,366 | +0.04(+0.25%) |
Nov 15, 2023 | 16.10 | 16.27 | 15.93 | 16.11 | 719,673 | +0.05(+0.31%) |
Nov 14, 2023 | 15.87 | 16.07 | 15.79 | 16.06 | 1,632,737 | +0.61(+3.95%) |
Nov 13, 2023 | 15.50 | 15.61 | 15.40 | 15.45 | 808,063 | -0.16(-1.02%) |
Nov 10, 2023 | 15.60 | 15.67 | 15.35 | 15.61 | 1,860,695 | +0.44(+2.90%) |
Nov 09, 2023 | 15.71 | 15.75 | 15.16 | 15.17 | 881,408 | -0.30(-1.94%) |
Nov 08, 2023 | 15.28 | 15.57 | 15.23 | 15.47 | 1,364,248 | +0.46(+3.06%) |
Nov 07, 2023 | 15.18 | 15.22 | 14.83 | 15.01 | 1,469,766 | -0.15(-0.99%) |
Nov 06, 2023 | 15.14 | 15.39 | 14.84 | 15.16 | 1,408,507 | +0.01(+0.07%) |
Nov 03, 2023 | 14.97 | 15.25 | 14.94 | 15.15 | 1,391,139 | +0.56(+3.84%) |
Nov 02, 2023 | 14.45 | 14.67 | 14.43 | 14.59 | 514,677 | +0.27(+1.89%) |
Nov 01, 2023 | 14.16 | 14.40 | 14.06 | 14.32 | 473,374 | +0.38(+2.73%) |
Oct 31, 2023 | 13.64 | 13.99 | 13.62 | 13.94 | 498,406 | +0.18(+1.31%) |
Oct 30, 2023 | 13.97 | 14.02 | 13.56 | 13.76 | 770,618 | -0.12(-0.86%) |
Oct 27, 2023 | 14.76 | 14.76 | 13.85 | 13.88 | 967,691 | -0.47(-3.28%) |
Oct 26, 2023 | 14.14 | 14.41 | 14.09 | 14.35 | 550,115 | +0.31(+2.21%) |
Oct 25, 2023 | 14.28 | 14.38 | 14.03 | 14.04 | 817,650 | -0.15(-1.06%) |
Oct 24, 2023 | 14.30 | 14.42 | 14.14 | 14.19 | 805,200 | -0.02(-0.14%) |
Oct 23, 2023 | 13.95 | 14.41 | 13.77 | 14.21 | 791,647 | +0.17(+1.21%) |
Oct 20, 2023 | 14.08 | 14.15 | 13.80 | 14.04 | 1,682,728 | -0.06(-0.43%) |
Oct 19, 2023 | 14.10 | 14.33 | 13.92 | 14.10 | 1,504,396 | +0.04(+0.28%) |
Oct 18, 2023 | 13.91 | 14.28 | 13.74 | 14.06 | 1,007,442 | +0.00(+0.00%) |
Oct 17, 2023 | 13.96 | 14.26 | 13.95 | 14.06 | 848,957 | +0.13(+0.93%) |
Oct 16, 2023 | 13.92 | 14.01 | 13.75 | 13.93 | 1,277,467 | +0.52(+3.88%) |
Oct 13, 2023 | 13.79 | 13.81 | 13.31 | 13.41 | 794,932 | -0.24(-1.76%) |
Oct 12, 2023 | 13.82 | 13.82 | 13.44 | 13.65 | 1,595,351 | -0.19(-1.37%) |
Oct 11, 2023 | 13.80 | 13.94 | 13.69 | 13.84 | 670,942 | +0.12(+0.87%) |
Oct 10, 2023 | 13.34 | 13.80 | 13.30 | 13.72 | 864,934 | +0.60(+4.57%) |
Oct 09, 2023 | 12.86 | 13.13 | 12.76 | 13.12 | 1,054,155 | +0.14(+1.08%) |
Oct 06, 2023 | 12.68 | 13.12 | 12.48 | 12.98 | 832,556 | +0.10(+0.78%) |
Oct 05, 2023 | 13.17 | 13.19 | 12.71 | 12.88 | 873,925 | -0.15(-1.15%) |
Oct 04, 2023 | 13.09 | 13.18 | 12.92 | 13.03 | 793,502 | -0.09(-0.69%) |
Oct 03, 2023 | 13.33 | 13.51 | 13.09 | 13.12 | 1,060,261 | -0.38(-2.81%) |
Oct 02, 2023 | 13.70 | 13.70 | 13.45 | 13.50 | 653,305 | -0.22(-1.60%) |
Sep 29, 2023 | 13.85 | 13.97 | 13.72 | 13.72 | 631,656 | +0.14(+1.03%) |
Sep 28, 2023 | 13.28 | 13.68 | 13.23 | 13.58 | 737,610 | +0.13(+0.97%) |
Sep 27, 2023 | 13.67 | 13.70 | 13.07 | 13.45 | 1,609,056 | -0.23(-1.68%) |
Sep 26, 2023 | 13.80 | 14.03 | 13.66 | 13.68 | 1,005,863 | -0.13(-0.94%) |
Sep 25, 2023 | 14.06 | 13.86 | 13.75 | 13.81 | 1,062,234 | -0.38(-2.68%) |
Sep 22, 2023 | 14.23 | 14.34 | 14.16 | 14.19 | 558,472 | -0.01(-0.07%) |
Sep 21, 2023 | 14.30 | 14.34 | 14.09 | 14.20 | 1,462,717 | -0.51(-3.47%) |
Sep 20, 2023 | 14.72 | 14.98 | 14.70 | 14.71 | 891,878 | +0.31(+2.15%) |
Sep 19, 2023 | 14.72 | 14.72 | 14.36 | 14.40 | 725,288 | -0.29(-1.97%) |
Sep 18, 2023 | 14.76 | 14.83 | 14.56 | 14.69 | 675,071 | +0.03(+0.20%) |
Sep 15, 2023 | 14.64 | 14.88 | 14.55 | 14.66 | 1,354,265 | +0.08(+0.55%) |
Sep 14, 2023 | 14.96 | 14.99 | 14.51 | 14.58 | 1,323,220 | -0.28(-1.88%) |
Sep 13, 2023 | 14.60 | 15.04 | 14.60 | 14.86 | 845,496 | +0.28(+1.92%) |
Sep 12, 2023 | 14.68 | 14.95 | 14.58 | 14.58 | 827,914 | -0.23(-1.55%) |
Sep 11, 2023 | 14.99 | 14.99 | 14.57 | 14.81 | 1,202,527 | +0.00(+0.00%) |
Sep 08, 2023 | 15.16 | 15.18 | 14.71 | 14.81 | 1,066,513 | -0.19(-1.27%) |
Sep 07, 2023 | 15.41 | 15.45 | 14.98 | 15.00 | 891,845 | -0.54(-3.47%) |
Sep 06, 2023 | 15.80 | 15.98 | 15.47 | 15.54 | 605,058 | -0.07(-0.45%) |
Sep 05, 2023 | 15.79 | 15.81 | 15.47 | 15.61 | 797,286 | -0.34(-2.13%) |