Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 16.60 | 16.77 | 16.52 | 16.76 | 35,407,192 | +0.19(+1.15%) |
Nov 30, 2023 | 16.29 | 16.60 | 16.29 | 16.57 | 50,617,284 | +0.27(+1.66%) |
Nov 29, 2023 | 16.19 | 16.33 | 16.15 | 16.30 | 26,616,676 | +0.12(+0.74%) |
Nov 28, 2023 | 16.17 | 16.20 | 16.03 | 16.18 | 24,243,036 | -0.03(-0.19%) |
Nov 27, 2023 | 16.19 | 16.27 | 16.09 | 16.21 | 29,974,244 | +0.00(+0.00%) |
Nov 24, 2023 | 16.21 | 16.32 | 16.20 | 16.21 | 12,431,075 | +0.04(+0.25%) |
Nov 22, 2023 | 16.25 | 16.28 | 16.10 | 16.17 | 21,305,916 | -0.02(-0.12%) |
Nov 21, 2023 | 16.07 | 16.25 | 16.02 | 16.19 | 25,676,304 | +0.09(+0.56%) |
Nov 20, 2023 | 15.90 | 16.17 | 15.85 | 16.10 | 30,906,036 | +0.20(+1.26%) |
Nov 17, 2023 | 15.91 | 15.96 | 15.84 | 15.90 | 27,168,808 | +0.02(+0.13%) |
Nov 16, 2023 | 15.88 | 15.93 | 15.75 | 15.88 | 26,199,768 | +0.12(+0.76%) |
Nov 15, 2023 | 15.65 | 15.80 | 15.64 | 15.76 | 25,207,196 | +0.13(+0.83%) |
Nov 14, 2023 | 15.70 | 15.75 | 15.52 | 15.63 | 31,496,088 | +0.05(+0.32%) |
Nov 13, 2023 | 15.61 | 15.74 | 15.51 | 15.58 | 23,873,460 | -0.06(-0.38%) |
Nov 10, 2023 | 15.68 | 15.74 | 15.46 | 15.64 | 23,758,942 | +0.01(+0.06%) |
Nov 09, 2023 | 15.68 | 15.75 | 15.55 | 15.63 | 26,076,056 | -0.02(-0.13%) |
Nov 08, 2023 | 15.84 | 15.84 | 15.58 | 15.65 | 28,221,732 | -0.19(-1.20%) |
Nov 07, 2023 | 15.71 | 15.96 | 15.71 | 15.84 | 26,407,360 | +0.09(+0.57%) |
Nov 06, 2023 | 15.83 | 15.89 | 15.64 | 15.75 | 32,804,448 | -0.13(-0.82%) |
Nov 03, 2023 | 15.90 | 16.04 | 15.83 | 15.88 | 42,807,796 | +0.15(+0.95%) |
Nov 02, 2023 | 15.62 | 15.78 | 15.56 | 15.73 | 35,765,028 | +0.15(+0.96%) |
Nov 01, 2023 | 15.49 | 15.70 | 15.43 | 15.58 | 41,499,644 | +0.18(+1.17%) |
Oct 31, 2023 | 15.28 | 15.44 | 15.25 | 15.40 | 33,687,772 | +0.14(+0.92%) |
Oct 30, 2023 | 14.95 | 15.38 | 14.91 | 15.26 | 41,830,792 | +0.44(+2.97%) |
Oct 27, 2023 | 15.10 | 15.18 | 14.74 | 14.82 | 35,849,208 | -0.30(-1.98%) |
Oct 26, 2023 | 15.17 | 15.29 | 14.98 | 15.12 | 41,159,972 | -0.07(-0.46%) |
Oct 25, 2023 | 15.50 | 15.59 | 15.07 | 15.19 | 42,606,528 | -0.34(-2.19%) |
Oct 24, 2023 | 15.18 | 15.57 | 15.18 | 15.53 | 66,380,672 | +0.58(+3.88%) |
Oct 23, 2023 | 15.37 | 15.38 | 14.86 | 14.95 | 53,934,256 | -0.43(-2.80%) |
Oct 20, 2023 | 15.19 | 15.91 | 15.19 | 15.38 | 68,058,440 | +0.12(+0.79%) |
Oct 19, 2023 | 15.37 | 15.65 | 15.16 | 15.26 | 97,630,112 | +0.94(+6.56%) |
Oct 18, 2023 | 14.47 | 14.53 | 14.31 | 14.32 | 36,220,400 | -0.26(-1.78%) |
Oct 17, 2023 | 14.32 | 14.59 | 14.29 | 14.58 | 34,769,860 | +0.17(+1.18%) |
Oct 16, 2023 | 14.40 | 14.50 | 14.23 | 14.41 | 31,724,746 | +0.05(+0.35%) |
Oct 13, 2023 | 14.48 | 14.63 | 14.32 | 14.36 | 34,127,308 | -0.09(-0.62%) |
Oct 12, 2023 | 14.64 | 14.67 | 14.28 | 14.45 | 38,536,568 | -0.32(-2.17%) |
Oct 11, 2023 | 14.95 | 15.05 | 14.68 | 14.77 | 31,789,100 | -0.19(-1.27%) |
Oct 10, 2023 | 14.69 | 14.98 | 14.69 | 14.96 | 35,739,044 | +0.23(+1.56%) |
Oct 09, 2023 | 14.47 | 14.75 | 14.46 | 14.73 | 30,648,078 | +0.28(+1.94%) |
Oct 06, 2023 | 14.42 | 14.51 | 14.12 | 14.45 | 53,313,500 | -0.10(-0.70%) |
Oct 05, 2023 | 14.36 | 14.60 | 14.35 | 14.55 | 32,783,184 | +0.18(+1.23%) |
Oct 04, 2023 | 14.39 | 14.45 | 14.18 | 14.38 | 37,777,888 | -0.13(-0.88%) |
Oct 03, 2023 | 14.40 | 14.54 | 14.31 | 14.50 | 37,524,132 | +0.11(+0.75%) |