Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.90 | 18.90 | 17.59 | 17.74 | 126,934 | -0.96(-5.13%) |
Nov 29, 2023 | 18.66 | 19.29 | 18.55 | 18.70 | 135,432 | +0.49(+2.69%) |
Nov 28, 2023 | 18.35 | 18.59 | 18.04 | 18.21 | 92,682 | -0.45(-2.41%) |
Nov 27, 2023 | 18.62 | 18.75 | 18.04 | 18.66 | 109,790 | +0.02(+0.11%) |
Nov 24, 2023 | 18.79 | 19.13 | 18.63 | 18.64 | 41,376 | -0.15(-0.80%) |
Nov 22, 2023 | 18.94 | 19.16 | 18.68 | 18.79 | 91,811 | +0.06(+0.32%) |
Nov 21, 2023 | 18.78 | 19.07 | 18.56 | 18.73 | 112,395 | -0.20(-1.06%) |
Nov 20, 2023 | 18.42 | 19.20 | 18.04 | 18.93 | 153,464 | +0.62(+3.39%) |
Nov 17, 2023 | 18.79 | 18.85 | 18.02 | 18.31 | 167,082 | -0.25(-1.35%) |
Nov 16, 2023 | 18.22 | 19.04 | 17.64 | 18.56 | 851,775 | +0.49(+2.71%) |
Nov 15, 2023 | 18.30 | 18.30 | 17.31 | 18.07 | 248,496 | +0.01(+0.06%) |
Nov 14, 2023 | 18.05 | 18.54 | 17.68 | 18.06 | 309,569 | +1.08(+6.36%) |
Nov 13, 2023 | 17.57 | 17.57 | 16.91 | 16.98 | 189,033 | -0.48(-2.75%) |
Nov 10, 2023 | 17.06 | 18.00 | 16.78 | 17.46 | 158,948 | +0.66(+3.93%) |
Nov 09, 2023 | 19.18 | 19.20 | 16.65 | 16.80 | 220,325 | -2.47(-12.82%) |
Nov 08, 2023 | 18.87 | 19.34 | 18.49 | 19.27 | 172,041 | +0.48(+2.55%) |
Nov 07, 2023 | 17.85 | 18.85 | 17.48 | 18.79 | 298,688 | +0.83(+4.62%) |
Nov 06, 2023 | 18.48 | 18.51 | 17.61 | 17.96 | 439,102 | -0.35(-1.91%) |
Nov 03, 2023 | 15.73 | 18.58 | 15.49 | 18.31 | 975,251 | +5.58(+43.83%) |
Nov 02, 2023 | 12.43 | 12.80 | 12.13 | 12.73 | 174,141 | +0.49(+4.00%) |
Nov 01, 2023 | 12.35 | 12.55 | 11.81 | 12.24 | 154,022 | -0.18(-1.45%) |
Oct 31, 2023 | 12.65 | 12.65 | 12.03 | 12.42 | 156,220 | -0.25(-1.97%) |
Oct 30, 2023 | 12.50 | 12.92 | 12.37 | 12.67 | 136,527 | +0.47(+3.85%) |
Oct 27, 2023 | 12.34 | 12.52 | 12.05 | 12.20 | 117,089 | -0.21(-1.69%) |
Oct 26, 2023 | 11.50 | 13.20 | 11.49 | 12.41 | 203,649 | +1.09(+9.63%) |
Oct 25, 2023 | 11.50 | 11.52 | 11.26 | 11.32 | 106,773 | -0.31(-2.67%) |
Oct 24, 2023 | 11.46 | 11.90 | 11.42 | 11.63 | 176,046 | +0.35(+3.10%) |
Oct 23, 2023 | 11.65 | 12.08 | 11.24 | 11.28 | 146,606 | -0.47(-4.00%) |
Oct 20, 2023 | 11.40 | 11.91 | 11.36 | 11.75 | 168,924 | +0.35(+3.07%) |
Oct 19, 2023 | 11.96 | 11.99 | 11.29 | 11.40 | 166,160 | -0.56(-4.68%) |
Oct 18, 2023 | 12.42 | 12.49 | 11.80 | 11.96 | 240,083 | -0.66(-5.23%) |
Oct 17, 2023 | 12.57 | 13.04 | 12.50 | 12.62 | 136,769 | -0.08(-0.63%) |
Oct 16, 2023 | 13.06 | 13.45 | 12.65 | 12.70 | 151,403 | -0.26(-2.01%) |
Oct 13, 2023 | 13.70 | 13.70 | 12.85 | 12.96 | 116,865 | -0.72(-5.26%) |
Oct 12, 2023 | 14.00 | 14.00 | 13.28 | 13.68 | 112,859 | -0.32(-2.29%) |
Oct 11, 2023 | 13.63 | 14.01 | 13.39 | 14.00 | 179,162 | +0.38(+2.79%) |
Oct 10, 2023 | 12.66 | 14.16 | 12.66 | 13.62 | 183,581 | +1.03(+8.18%) |
Oct 09, 2023 | 12.78 | 12.99 | 12.33 | 12.59 | 115,140 | -0.39(-3.00%) |
Oct 06, 2023 | 12.12 | 13.03 | 12.12 | 12.98 | 234,800 | +0.59(+4.76%) |
Oct 05, 2023 | 12.50 | 12.87 | 12.34 | 12.39 | 180,669 | -0.21(-1.67%) |
Oct 04, 2023 | 12.92 | 13.13 | 12.57 | 12.60 | 175,298 | -0.29(-2.25%) |
Oct 03, 2023 | 12.88 | 13.00 | 12.51 | 12.89 | 151,015 | -0.25(-1.90%) |
Oct 02, 2023 | 13.53 | 13.66 | 12.61 | 13.14 | 218,388 | -0.28(-2.09%) |
Sep 29, 2023 | 12.22 | 13.95 | 12.17 | 13.42 | 881,170 | +1.39(+11.55%) |
Sep 28, 2023 | 13.09 | 13.16 | 11.92 | 12.03 | 540,374 | -0.92(-7.10%) |
Sep 27, 2023 | 14.11 | 14.26 | 12.70 | 12.95 | 266,888 | -0.97(-6.97%) |
Sep 26, 2023 | 14.18 | 14.39 | 13.89 | 13.92 | 118,510 | -0.42(-2.93%) |
Sep 25, 2023 | 14.33 | 14.35 | 14.19 | 14.34 | 122,307 | -0.19(-1.31%) |
Sep 22, 2023 | 14.53 | 14.99 | 14.50 | 14.53 | 79,412 | +0.07(+0.48%) |
Sep 21, 2023 | 14.92 | 15.01 | 14.38 | 14.46 | 114,178 | -0.72(-4.74%) |
Sep 20, 2023 | 15.81 | 16.24 | 15.14 | 15.18 | 128,386 | -0.55(-3.50%) |
Sep 19, 2023 | 15.68 | 17.29 | 15.67 | 15.73 | 225,570 | +0.08(+0.51%) |
Sep 18, 2023 | 15.16 | 16.03 | 14.67 | 15.65 | 183,237 | +0.37(+2.42%) |
Sep 15, 2023 | 14.60 | 15.40 | 14.34 | 15.28 | 572,562 | +0.54(+3.66%) |
Sep 14, 2023 | 14.04 | 14.78 | 13.97 | 14.74 | 224,324 | +0.76(+5.44%) |
Sep 13, 2023 | 13.93 | 14.20 | 13.68 | 13.98 | 284,171 | +0.00(+0.00%) |
Sep 12, 2023 | 14.16 | 14.41 | 13.93 | 13.98 | 477,787 | -0.27(-1.89%) |
Sep 11, 2023 | 14.39 | 14.48 | 13.80 | 14.25 | 185,950 | +0.08(+0.56%) |
Sep 08, 2023 | 14.36 | 14.43 | 13.99 | 14.17 | 126,688 | -0.22(-1.53%) |
Sep 07, 2023 | 15.00 | 15.00 | 14.37 | 14.39 | 132,464 | -0.59(-3.94%) |
Sep 06, 2023 | 15.11 | 15.41 | 14.71 | 14.98 | 76,162 | -0.15(-0.99%) |
Sep 05, 2023 | 15.12 | 15.24 | 14.72 | 15.13 | 106,192 | -0.29(-1.88%) |