Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.50 | 16.22 | 14.14 | 16.05 | 2,414,526 | +2.17(+15.63%) |
Nov 29, 2023 | 13.60 | 15.71 | 13.31 | 13.88 | 3,687,683 | +0.19(+1.39%) |
Nov 28, 2023 | 18.51 | 18.90 | 9.550 | 13.69 | 15,371,636 | -5.01(-26.79%) |
Nov 27, 2023 | 18.67 | 19.22 | 18.40 | 18.70 | 543,885 | +0.03(+0.16%) |
Nov 24, 2023 | 18.32 | 19.14 | 18.32 | 18.67 | 290,978 | +0.23(+1.25%) |
Nov 22, 2023 | 17.45 | 18.75 | 17.20 | 18.44 | 691,930 | +0.82(+4.65%) |
Nov 21, 2023 | 17.71 | 18.31 | 17.51 | 17.62 | 365,869 | -0.33(-1.84%) |
Nov 20, 2023 | 18.02 | 18.46 | 16.90 | 17.95 | 1,702,513 | -0.01(-0.06%) |
Nov 17, 2023 | 17.55 | 18.08 | 17.07 | 17.96 | 699,833 | +0.52(+2.98%) |
Nov 16, 2023 | 17.35 | 17.51 | 16.78 | 17.44 | 550,107 | +0.07(+0.40%) |
Nov 15, 2023 | 18.02 | 18.46 | 17.25 | 17.37 | 909,556 | -0.10(-0.57%) |
Nov 14, 2023 | 18.15 | 18.45 | 17.15 | 17.47 | 735,725 | +0.05(+0.29%) |
Nov 13, 2023 | 17.51 | 17.85 | 16.80 | 17.42 | 384,241 | -0.46(-2.57%) |
Nov 10, 2023 | 18.25 | 18.98 | 17.15 | 17.88 | 604,047 | +0.36(+2.05%) |
Nov 09, 2023 | 17.31 | 18.61 | 17.10 | 17.52 | 1,135,202 | +0.33(+1.92%) |
Nov 08, 2023 | 16.47 | 18.24 | 16.30 | 17.19 | 985,368 | +1.10(+6.84%) |
Nov 07, 2023 | 15.41 | 16.35 | 15.00 | 16.09 | 442,922 | +0.77(+5.03%) |
Nov 06, 2023 | 16.01 | 16.27 | 15.01 | 15.32 | 373,274 | -0.68(-4.25%) |
Nov 03, 2023 | 16.20 | 16.48 | 15.81 | 16.00 | 696,392 | +0.46(+2.96%) |
Nov 02, 2023 | 15.00 | 15.59 | 14.72 | 15.54 | 358,701 | +0.79(+5.36%) |
Nov 01, 2023 | 14.43 | 15.01 | 14.09 | 14.75 | 595,153 | +0.49(+3.44%) |
Oct 31, 2023 | 13.63 | 14.46 | 13.28 | 14.26 | 415,067 | +0.50(+3.63%) |
Oct 30, 2023 | 12.83 | 14.00 | 12.71 | 13.76 | 522,351 | +0.96(+7.50%) |
Oct 27, 2023 | 12.89 | 12.94 | 12.46 | 12.80 | 669,684 | +0.00(+0.00%) |
Oct 26, 2023 | 12.73 | 13.11 | 12.61 | 12.80 | 454,244 | -0.01(-0.08%) |
Oct 25, 2023 | 12.58 | 13.25 | 12.27 | 12.81 | 409,309 | +0.07(+0.55%) |
Oct 24, 2023 | 12.67 | 13.57 | 12.54 | 12.74 | 749,771 | +0.53(+4.30%) |
Oct 23, 2023 | 13.37 | 13.37 | 11.88 | 12.21 | 620,430 | -1.21(-8.98%) |
Oct 20, 2023 | 13.21 | 13.99 | 12.68 | 13.42 | 394,758 | +0.21(+1.63%) |
Oct 19, 2023 | 14.00 | 14.65 | 12.98 | 13.21 | 736,237 | -0.25(-1.86%) |
Oct 18, 2023 | 14.33 | 14.49 | 13.15 | 13.46 | 709,629 | -1.16(-7.97%) |
Oct 17, 2023 | 14.50 | 15.17 | 14.34 | 14.62 | 414,446 | +0.03(+0.21%) |
Oct 16, 2023 | 15.25 | 15.35 | 14.02 | 14.59 | 486,084 | -0.73(-4.77%) |
Oct 13, 2023 | 15.18 | 15.42 | 14.69 | 15.32 | 1,246,294 | +0.31(+2.07%) |
Oct 12, 2023 | 16.48 | 16.76 | 14.52 | 15.01 | 835,301 | -1.49(-9.03%) |
Oct 11, 2023 | 16.58 | 17.26 | 15.96 | 16.50 | 544,250 | +0.00(+0.00%) |
Oct 10, 2023 | 16.55 | 16.75 | 15.85 | 16.50 | 888,440 | +0.00(+0.00%) |
Oct 09, 2023 | 15.60 | 16.67 | 15.26 | 16.50 | 461,040 | +0.89(+5.70%) |
Oct 06, 2023 | 14.38 | 15.85 | 14.04 | 15.61 | 482,060 | +1.19(+8.25%) |
Oct 05, 2023 | 14.69 | 14.69 | 13.79 | 14.42 | 917,142 | -0.35(-2.37%) |
Oct 04, 2023 | 14.58 | 14.85 | 12.12 | 14.77 | 1,943,635 | -0.03(-0.20%) |
Oct 03, 2023 | 14.81 | 14.90 | 13.93 | 14.80 | 830,571 | -0.13(-0.87%) |
Oct 02, 2023 | 15.36 | 15.50 | 14.43 | 14.93 | 509,338 | -0.29(-1.91%) |
Sep 29, 2023 | 15.44 | 15.48 | 15.05 | 15.22 | 596,887 | +0.02(+0.13%) |
Sep 28, 2023 | 14.70 | 15.30 | 14.52 | 15.20 | 421,407 | +0.50(+3.40%) |
Sep 27, 2023 | 14.89 | 15.55 | 14.37 | 14.70 | 354,127 | -0.16(-1.08%) |
Sep 26, 2023 | 15.50 | 16.25 | 14.81 | 14.86 | 570,061 | -0.51(-3.32%) |
Sep 25, 2023 | 15.72 | 15.60 | 15.25 | 15.37 | 610,016 | -0.45(-2.84%) |
Sep 22, 2023 | 16.02 | 16.28 | 15.39 | 15.82 | 994,697 | -0.23(-1.43%) |
Sep 21, 2023 | 15.74 | 16.08 | 14.73 | 16.05 | 1,017,505 | +0.02(+0.12%) |
Sep 20, 2023 | 17.29 | 17.35 | 16.00 | 16.03 | 798,521 | -1.33(-7.66%) |
Sep 19, 2023 | 18.93 | 19.03 | 17.15 | 17.36 | 937,559 | -1.29(-6.92%) |
Sep 18, 2023 | 16.17 | 19.34 | 16.03 | 18.65 | 1,759,318 | +2.84(+17.96%) |
Sep 15, 2023 | 14.87 | 16.03 | 14.85 | 15.81 | 4,397,909 | +1.04(+7.04%) |
Sep 14, 2023 | 14.58 | 14.86 | 13.78 | 14.77 | 970,091 | +0.23(+1.58%) |
Sep 13, 2023 | 16.51 | 16.69 | 14.46 | 14.54 | 911,163 | -1.95(-11.83%) |
Sep 12, 2023 | 15.23 | 16.78 | 15.23 | 16.49 | 1,502,212 | +1.26(+8.27%) |
Sep 11, 2023 | 14.12 | 15.92 | 13.95 | 15.23 | 1,518,161 | +1.37(+9.88%) |
Sep 08, 2023 | 14.20 | 14.52 | 13.78 | 13.86 | 398,941 | -0.32(-2.26%) |
Sep 07, 2023 | 13.87 | 14.24 | 13.51 | 14.18 | 679,252 | +0.23(+1.65%) |
Sep 06, 2023 | 13.89 | 14.47 | 13.38 | 13.95 | 520,200 | +0.12(+0.87%) |
Sep 05, 2023 | 13.89 | 16.04 | 13.71 | 13.83 | 2,090,670 | +0.51(+3.83%) |