Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.94 | 20.82 | 19.94 | 20.81 | 418,328 | +1.02(+5.17%) |
Nov 29, 2023 | 20.04 | 20.07 | 19.67 | 19.79 | 290,688 | -0.07(-0.35%) |
Nov 28, 2023 | 20.10 | 20.39 | 19.81 | 19.86 | 359,507 | +0.04(+0.20%) |
Nov 27, 2023 | 19.95 | 20.00 | 19.59 | 19.82 | 199,807 | -0.27(-1.33%) |
Nov 24, 2023 | 19.92 | 20.23 | 19.92 | 20.09 | 157,010 | +0.21(+1.05%) |
Nov 22, 2023 | 19.50 | 19.93 | 19.40 | 19.88 | 311,165 | +0.38(+1.93%) |
Nov 21, 2023 | 19.35 | 19.58 | 19.28 | 19.50 | 184,720 | +0.04(+0.20%) |
Nov 20, 2023 | 18.97 | 19.58 | 18.97 | 19.46 | 381,343 | +0.64(+3.37%) |
Nov 17, 2023 | 18.98 | 19.09 | 18.72 | 18.83 | 294,129 | +0.05(+0.26%) |
Nov 16, 2023 | 19.05 | 19.10 | 18.65 | 18.78 | 329,388 | -0.28(-1.46%) |
Nov 15, 2023 | 19.14 | 19.49 | 19.03 | 19.06 | 239,530 | -0.02(-0.10%) |
Nov 14, 2023 | 19.10 | 19.21 | 18.85 | 19.08 | 437,588 | +0.45(+2.40%) |
Nov 13, 2023 | 18.27 | 18.96 | 18.24 | 18.63 | 604,091 | +0.62(+3.42%) |
Nov 10, 2023 | 17.72 | 18.06 | 17.51 | 18.01 | 303,078 | +0.53(+3.01%) |
Nov 09, 2023 | 17.88 | 18.14 | 17.26 | 17.49 | 370,179 | +0.02(+0.11%) |
Nov 08, 2023 | 17.63 | 17.73 | 17.11 | 17.47 | 242,954 | -0.09(-0.51%) |
Nov 07, 2023 | 17.55 | 17.62 | 17.24 | 17.56 | 277,809 | -0.10(-0.56%) |
Nov 06, 2023 | 17.92 | 17.92 | 17.51 | 17.66 | 258,518 | -0.17(-0.95%) |
Nov 03, 2023 | 17.87 | 18.28 | 17.81 | 17.83 | 659,398 | +0.26(+1.47%) |
Nov 02, 2023 | 17.00 | 17.58 | 16.92 | 17.57 | 814,902 | +1.03(+6.24%) |
Nov 01, 2023 | 16.52 | 16.68 | 16.22 | 16.54 | 485,854 | +0.31(+1.90%) |
Oct 31, 2023 | 15.47 | 16.27 | 15.36 | 16.23 | 484,606 | +0.91(+5.96%) |
Oct 30, 2023 | 15.27 | 15.52 | 15.00 | 15.31 | 415,231 | +0.18(+1.18%) |
Oct 27, 2023 | 15.53 | 15.56 | 14.97 | 15.14 | 584,019 | -0.35(-2.24%) |
Oct 26, 2023 | 15.34 | 15.93 | 15.24 | 15.48 | 743,571 | +0.14(+0.91%) |
Oct 25, 2023 | 15.84 | 15.97 | 15.30 | 15.34 | 828,379 | -0.12(-0.77%) |
Oct 24, 2023 | 15.88 | 15.91 | 15.34 | 15.46 | 778,456 | +0.52(+3.45%) |
Oct 23, 2023 | 14.95 | 15.51 | 14.82 | 14.95 | 640,055 | -0.06(-0.40%) |
Oct 20, 2023 | 15.68 | 15.74 | 14.99 | 15.01 | 543,637 | -0.61(-3.88%) |
Oct 19, 2023 | 16.02 | 16.32 | 15.54 | 15.61 | 1,047,201 | -0.48(-2.96%) |
Oct 18, 2023 | 16.36 | 16.65 | 15.98 | 16.09 | 767,897 | -0.16(-0.98%) |
Oct 17, 2023 | 15.79 | 16.80 | 15.79 | 16.25 | 1,054,121 | +0.12(+0.74%) |
Oct 16, 2023 | 16.14 | 16.22 | 15.65 | 16.13 | 725,481 | +0.32(+2.01%) |
Oct 13, 2023 | 15.93 | 16.07 | 15.63 | 15.81 | 784,665 | -0.07(-0.44%) |
Oct 12, 2023 | 16.60 | 16.60 | 15.51 | 15.88 | 825,368 | -0.63(-3.79%) |
Oct 11, 2023 | 16.28 | 16.64 | 16.20 | 16.51 | 919,889 | +0.29(+1.78%) |
Oct 10, 2023 | 16.36 | 16.40 | 15.88 | 16.22 | 1,460,205 | +0.29(+1.81%) |
Oct 09, 2023 | 15.31 | 15.93 | 15.09 | 15.93 | 2,544,944 | +1.88(+13.35%) |
Oct 06, 2023 | 13.53 | 14.26 | 13.21 | 14.05 | 309,452 | +0.37(+2.68%) |
Oct 05, 2023 | 13.78 | 13.98 | 13.54 | 13.69 | 260,944 | -0.16(-1.15%) |
Oct 04, 2023 | 14.00 | 14.01 | 13.52 | 13.85 | 324,084 | -0.21(-1.48%) |
Oct 03, 2023 | 14.22 | 14.58 | 13.96 | 14.05 | 371,623 | -0.31(-2.14%) |
Oct 02, 2023 | 14.76 | 14.90 | 14.18 | 14.36 | 239,526 | -0.50(-3.34%) |
Sep 29, 2023 | 15.08 | 15.13 | 14.68 | 14.86 | 253,276 | +0.02(+0.13%) |
Sep 28, 2023 | 15.02 | 15.28 | 14.79 | 14.84 | 219,050 | -0.24(-1.58%) |
Sep 27, 2023 | 14.89 | 15.14 | 14.65 | 15.08 | 260,598 | +0.40(+2.70%) |
Sep 26, 2023 | 14.82 | 15.03 | 14.63 | 14.68 | 157,241 | -0.39(-2.57%) |
Sep 25, 2023 | 14.80 | 15.06 | 14.92 | 15.07 | 295,318 | +0.18(+1.20%) |
Sep 22, 2023 | 15.33 | 15.36 | 14.86 | 14.89 | 281,967 | -0.43(-2.79%) |
Sep 21, 2023 | 15.91 | 15.94 | 15.28 | 15.31 | 397,894 | -0.86(-5.34%) |
Sep 20, 2023 | 16.65 | 16.81 | 16.14 | 16.18 | 177,880 | -0.20(-1.21%) |
Sep 19, 2023 | 16.65 | 16.71 | 16.11 | 16.38 | 185,711 | -0.27(-1.61%) |
Sep 18, 2023 | 16.58 | 17.02 | 16.47 | 16.64 | 171,336 | +0.12(+0.72%) |
Sep 15, 2023 | 16.60 | 16.89 | 16.38 | 16.53 | 339,989 | -0.18(-1.07%) |
Sep 14, 2023 | 16.43 | 16.71 | 16.28 | 16.70 | 346,578 | +0.25(+1.50%) |
Sep 13, 2023 | 16.61 | 16.87 | 16.28 | 16.46 | 271,425 | -0.19(-1.13%) |
Sep 12, 2023 | 16.55 | 16.76 | 16.34 | 16.64 | 354,266 | -0.25(-1.46%) |
Sep 11, 2023 | 17.45 | 17.50 | 16.56 | 16.89 | 889,859 | -0.77(-4.37%) |
Sep 08, 2023 | 18.27 | 18.33 | 17.49 | 17.66 | 474,847 | -0.61(-3.36%) |
Sep 07, 2023 | 18.20 | 18.41 | 17.93 | 18.28 | 261,413 | -0.02(-0.11%) |
Sep 06, 2023 | 18.93 | 19.12 | 18.16 | 18.30 | 257,974 | -0.74(-3.90%) |
Sep 05, 2023 | 19.77 | 19.80 | 19.02 | 19.04 | 132,896 | -0.86(-4.32%) |