Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.95 | 17.17 | 16.70 | 16.87 | 9,082,984 | -0.01(-0.06%) |
Nov 29, 2023 | 16.95 | 17.13 | 16.66 | 16.88 | 5,460,550 | +0.05(+0.29%) |
Nov 28, 2023 | 16.61 | 16.93 | 16.44 | 16.83 | 3,825,767 | +0.25(+1.54%) |
Nov 27, 2023 | 16.56 | 16.64 | 16.35 | 16.58 | 4,673,204 | -0.02(-0.12%) |
Nov 24, 2023 | 16.54 | 16.74 | 16.53 | 16.60 | 2,097,193 | +0.02(+0.12%) |
Nov 22, 2023 | 16.53 | 16.59 | 16.30 | 16.58 | 4,496,908 | +0.17(+1.02%) |
Nov 21, 2023 | 16.78 | 16.85 | 16.30 | 16.41 | 6,049,799 | -0.46(-2.73%) |
Nov 20, 2023 | 16.60 | 16.92 | 16.34 | 16.87 | 4,833,651 | +0.20(+1.18%) |
Nov 17, 2023 | 16.74 | 16.78 | 16.51 | 16.67 | 4,956,025 | +0.10(+0.59%) |
Nov 16, 2023 | 16.73 | 16.85 | 16.41 | 16.58 | 4,924,033 | -0.10(-0.59%) |
Nov 15, 2023 | 16.51 | 16.92 | 16.45 | 16.67 | 7,188,889 | +0.07(+0.41%) |
Nov 14, 2023 | 15.85 | 16.63 | 15.83 | 16.61 | 7,683,198 | +1.37(+9.01%) |
Nov 13, 2023 | 15.43 | 15.59 | 15.20 | 15.23 | 5,126,017 | -0.16(-1.02%) |
Nov 10, 2023 | 15.47 | 15.61 | 15.27 | 15.39 | 4,912,982 | +0.07(+0.45%) |
Nov 09, 2023 | 15.98 | 16.02 | 15.28 | 15.32 | 6,667,506 | -0.58(-3.64%) |
Nov 08, 2023 | 16.05 | 16.08 | 15.76 | 15.90 | 6,470,815 | +0.08(+0.50%) |
Nov 07, 2023 | 16.08 | 16.11 | 15.78 | 15.82 | 5,995,809 | -0.20(-1.22%) |
Nov 06, 2023 | 16.30 | 16.58 | 16.00 | 16.02 | 9,315,710 | -0.44(-2.68%) |
Nov 03, 2023 | 15.68 | 16.51 | 15.32 | 16.46 | 12,573,418 | +1.26(+8.32%) |
Nov 02, 2023 | 14.73 | 15.21 | 14.70 | 15.19 | 12,628,534 | +0.64(+4.38%) |
Nov 01, 2023 | 14.64 | 14.66 | 14.41 | 14.56 | 15,795,854 | -0.05(-0.34%) |
Oct 31, 2023 | 14.61 | 14.63 | 14.38 | 14.61 | 9,084,298 | +0.11(+0.78%) |
Oct 30, 2023 | 14.44 | 14.61 | 14.26 | 14.49 | 9,477,663 | +0.19(+1.36%) |
Oct 27, 2023 | 14.36 | 14.50 | 14.09 | 14.30 | 18,908,410 | -0.15(-1.01%) |
Oct 26, 2023 | 14.28 | 14.51 | 14.20 | 14.44 | 7,211,348 | +0.21(+1.50%) |
Oct 25, 2023 | 13.90 | 14.25 | 13.89 | 14.23 | 8,250,930 | +0.15(+1.03%) |
Oct 24, 2023 | 13.73 | 14.12 | 13.72 | 14.09 | 8,923,588 | +0.51(+3.79%) |
Oct 23, 2023 | 13.20 | 13.85 | 13.14 | 13.57 | 8,445,468 | +0.16(+1.23%) |
Oct 20, 2023 | 13.33 | 13.51 | 13.18 | 13.41 | 12,843,763 | -0.01(-0.07%) |
Oct 19, 2023 | 13.36 | 13.68 | 13.35 | 13.42 | 10,886,404 | -0.03(-0.22%) |
Oct 18, 2023 | 13.26 | 13.47 | 13.15 | 13.45 | 11,824,704 | +0.12(+0.87%) |
Oct 17, 2023 | 13.01 | 13.48 | 12.94 | 13.33 | 9,235,281 | +0.04(+0.29%) |
Oct 16, 2023 | 12.85 | 13.40 | 12.76 | 13.29 | 11,008,273 | +0.53(+4.18%) |
Oct 13, 2023 | 12.79 | 12.98 | 12.64 | 12.76 | 9,601,810 | +0.11(+0.84%) |
Oct 12, 2023 | 12.79 | 12.83 | 12.48 | 12.65 | 14,177,502 | -0.33(-2.54%) |
Oct 11, 2023 | 12.69 | 13.01 | 12.49 | 12.98 | 9,463,030 | +0.38(+3.00%) |
Oct 10, 2023 | 12.47 | 12.84 | 12.31 | 12.60 | 10,779,434 | +0.31(+2.52%) |
Oct 09, 2023 | 12.07 | 12.37 | 12.00 | 12.29 | 13,023,685 | +0.22(+1.85%) |
Oct 06, 2023 | 11.73 | 12.12 | 11.08 | 12.07 | 28,760,190 | -0.16(-1.27%) |
Oct 05, 2023 | 12.74 | 12.74 | 11.98 | 12.22 | 16,704,935 | -0.57(-4.47%) |
Oct 04, 2023 | 13.19 | 13.24 | 12.52 | 12.80 | 11,254,407 | -0.33(-2.51%) |
Oct 03, 2023 | 13.47 | 13.57 | 12.83 | 13.13 | 16,620,489 | -0.60(-4.38%) |
Oct 02, 2023 | 14.62 | 14.67 | 13.66 | 13.73 | 10,109,901 | -1.01(-6.84%) |
Sep 29, 2023 | 14.65 | 14.96 | 14.56 | 14.73 | 9,706,645 | +0.31(+2.15%) |
Sep 28, 2023 | 15.59 | 15.65 | 14.40 | 14.42 | 10,476,368 | -1.02(-6.59%) |
Sep 27, 2023 | 15.37 | 15.48 | 15.15 | 15.44 | 6,809,219 | +0.07(+0.44%) |
Sep 26, 2023 | 15.68 | 15.72 | 15.26 | 15.37 | 7,122,323 | -0.37(-2.34%) |
Sep 25, 2023 | 15.36 | 15.77 | 15.61 | 15.74 | 7,530,065 | +0.27(+1.75%) |
Sep 22, 2023 | 15.84 | 15.91 | 15.43 | 15.47 | 7,205,210 | -0.46(-2.86%) |
Sep 21, 2023 | 16.09 | 16.25 | 15.92 | 15.93 | 5,684,696 | -0.35(-2.14%) |
Sep 20, 2023 | 16.37 | 16.57 | 16.26 | 16.28 | 5,348,844 | +0.03(+0.18%) |
Sep 19, 2023 | 16.53 | 16.58 | 16.23 | 16.25 | 6,490,096 | -0.31(-1.87%) |
Sep 18, 2023 | 16.68 | 16.75 | 16.48 | 16.56 | 5,407,207 | -0.16(-0.93%) |
Sep 15, 2023 | 16.90 | 17.04 | 16.67 | 16.71 | 10,498,179 | -0.15(-0.86%) |
Sep 14, 2023 | 16.65 | 16.97 | 16.55 | 16.86 | 11,747,788 | +0.39(+2.35%) |
Sep 13, 2023 | 16.60 | 16.70 | 16.46 | 16.47 | 6,838,429 | -0.04(-0.24%) |
Sep 12, 2023 | 16.55 | 16.74 | 16.48 | 16.51 | 8,360,541 | -0.20(-1.22%) |
Sep 11, 2023 | 16.82 | 17.00 | 16.66 | 16.71 | 4,687,197 | -0.03(-0.17%) |
Sep 08, 2023 | 16.47 | 16.85 | 16.45 | 16.74 | 6,239,857 | +0.27(+1.65%) |
Sep 07, 2023 | 17.03 | 17.04 | 16.37 | 16.47 | 9,555,881 | -0.43(-2.52%) |
Sep 06, 2023 | 16.89 | 16.91 | 16.69 | 16.90 | 10,778,526 | -0.01(-0.06%) |
Sep 05, 2023 | 17.29 | 17.35 | 16.83 | 16.91 | 5,465,253 | -0.44(-2.52%) |