Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.27 | 14.32 | 14.02 | 14.14 | 318,785 | +0.06(+0.43%) |
Nov 29, 2023 | 14.02 | 14.55 | 14.02 | 14.08 | 210,928 | +0.23(+1.66%) |
Nov 28, 2023 | 13.90 | 14.24 | 13.36 | 13.85 | 179,917 | -0.05(-0.36%) |
Nov 27, 2023 | 14.38 | 14.38 | 13.87 | 13.90 | 144,582 | -0.39(-2.73%) |
Nov 24, 2023 | 14.16 | 14.35 | 13.88 | 14.29 | 89,229 | +0.09(+0.63%) |
Nov 22, 2023 | 14.19 | 14.53 | 14.06 | 14.20 | 120,754 | +0.03(+0.21%) |
Nov 21, 2023 | 14.33 | 14.99 | 14.11 | 14.17 | 99,205 | -0.34(-2.34%) |
Nov 20, 2023 | 14.82 | 15.19 | 14.30 | 14.51 | 135,244 | -0.39(-2.62%) |
Nov 17, 2023 | 14.41 | 15.10 | 14.41 | 14.90 | 161,021 | +0.64(+4.49%) |
Nov 16, 2023 | 14.40 | 14.59 | 13.56 | 14.26 | 261,279 | -0.13(-0.90%) |
Nov 15, 2023 | 15.03 | 15.30 | 14.35 | 14.39 | 282,755 | -0.62(-4.13%) |
Nov 14, 2023 | 14.37 | 15.15 | 14.21 | 15.01 | 323,966 | +1.02(+7.29%) |
Nov 13, 2023 | 14.27 | 14.27 | 13.57 | 13.99 | 274,910 | -0.31(-2.17%) |
Nov 10, 2023 | 14.83 | 15.17 | 13.96 | 14.30 | 209,861 | -0.61(-4.09%) |
Nov 09, 2023 | 15.47 | 15.72 | 14.83 | 14.91 | 190,250 | -0.59(-3.81%) |
Nov 08, 2023 | 16.74 | 16.74 | 15.43 | 15.50 | 187,017 | -1.02(-6.17%) |
Nov 07, 2023 | 16.85 | 17.04 | 16.45 | 16.52 | 198,942 | -0.15(-0.90%) |
Nov 06, 2023 | 17.48 | 17.61 | 16.62 | 16.67 | 268,149 | -0.86(-4.91%) |
Nov 03, 2023 | 17.64 | 18.57 | 17.12 | 17.53 | 244,273 | +1.33(+8.21%) |
Nov 02, 2023 | 16.64 | 16.98 | 16.13 | 16.20 | 350,602 | -0.34(-2.06%) |
Nov 01, 2023 | 16.14 | 16.76 | 15.88 | 16.54 | 159,334 | +0.23(+1.41%) |
Oct 31, 2023 | 16.65 | 16.67 | 16.14 | 16.31 | 154,510 | -0.18(-1.09%) |
Oct 30, 2023 | 16.55 | 17.37 | 16.41 | 16.49 | 161,373 | +0.14(+0.86%) |
Oct 27, 2023 | 16.88 | 17.25 | 16.13 | 16.35 | 320,629 | -0.63(-3.71%) |
Oct 26, 2023 | 17.73 | 17.73 | 16.95 | 16.98 | 275,399 | -0.64(-3.63%) |
Oct 25, 2023 | 17.82 | 18.22 | 17.43 | 17.62 | 511,644 | -0.03(-0.17%) |
Oct 24, 2023 | 17.65 | 18.08 | 17.49 | 17.65 | 117,780 | +0.09(+0.51%) |
Oct 23, 2023 | 17.95 | 18.03 | 17.55 | 17.56 | 130,387 | -0.49(-2.71%) |
Oct 20, 2023 | 17.90 | 18.35 | 17.72 | 18.05 | 108,664 | +0.23(+1.29%) |
Oct 19, 2023 | 18.42 | 18.42 | 17.71 | 17.82 | 139,885 | -0.68(-3.68%) |
Oct 18, 2023 | 18.85 | 18.91 | 18.24 | 18.50 | 246,548 | -0.42(-2.22%) |
Oct 17, 2023 | 18.42 | 19.25 | 18.42 | 18.92 | 155,381 | +0.40(+2.16%) |
Oct 16, 2023 | 18.91 | 18.79 | 18.18 | 18.52 | 236,421 | -0.32(-1.70%) |
Oct 13, 2023 | 18.51 | 18.92 | 18.09 | 18.84 | 96,616 | +0.27(+1.45%) |
Oct 12, 2023 | 19.47 | 19.62 | 18.33 | 18.57 | 122,998 | -0.88(-4.52%) |
Oct 11, 2023 | 19.56 | 19.61 | 19.05 | 19.45 | 84,117 | -0.14(-0.71%) |
Oct 10, 2023 | 19.68 | 20.02 | 19.32 | 19.59 | 135,238 | -0.36(-1.80%) |
Oct 09, 2023 | 20.42 | 20.42 | 18.39 | 19.95 | 540,954 | +0.70(+3.64%) |
Oct 06, 2023 | 19.69 | 20.17 | 19.19 | 19.25 | 151,143 | -0.49(-2.48%) |
Oct 05, 2023 | 18.54 | 20.30 | 18.48 | 19.74 | 201,999 | +1.28(+6.93%) |
Oct 04, 2023 | 18.37 | 18.55 | 17.86 | 18.46 | 203,314 | +0.03(+0.16%) |
Oct 03, 2023 | 17.65 | 18.49 | 17.45 | 18.43 | 185,033 | +0.80(+4.54%) |
Oct 02, 2023 | 17.96 | 18.14 | 17.46 | 17.63 | 287,565 | -0.33(-1.84%) |
Sep 29, 2023 | 18.09 | 18.09 | 17.43 | 17.96 | 182,012 | -0.04(-0.22%) |
Sep 28, 2023 | 18.47 | 18.56 | 17.77 | 18.00 | 204,183 | -0.47(-2.54%) |
Sep 27, 2023 | 18.27 | 18.75 | 18.20 | 18.47 | 149,844 | +0.32(+1.76%) |
Sep 26, 2023 | 17.39 | 18.32 | 17.39 | 18.15 | 244,217 | +0.82(+4.73%) |
Sep 25, 2023 | 16.87 | 17.37 | 16.81 | 17.33 | 407,258 | +0.46(+2.73%) |
Sep 22, 2023 | 17.19 | 17.29 | 16.51 | 16.87 | 563,410 | -0.28(-1.63%) |
Sep 21, 2023 | 17.89 | 17.93 | 16.97 | 17.15 | 591,701 | -0.85(-4.72%) |
Sep 20, 2023 | 18.53 | 18.70 | 17.95 | 18.00 | 156,027 | -0.54(-2.91%) |
Sep 19, 2023 | 19.17 | 19.25 | 18.43 | 18.54 | 227,437 | -0.73(-3.79%) |
Sep 18, 2023 | 19.60 | 19.60 | 19.02 | 19.27 | 219,916 | -0.23(-1.18%) |
Sep 15, 2023 | 19.70 | 19.75 | 19.22 | 19.50 | 881,148 | -0.17(-0.86%) |
Sep 14, 2023 | 19.52 | 19.88 | 19.25 | 19.67 | 164,961 | +0.15(+0.77%) |
Sep 13, 2023 | 19.70 | 19.98 | 19.39 | 19.52 | 184,624 | -0.08(-0.41%) |
Sep 12, 2023 | 19.67 | 19.91 | 18.01 | 19.60 | 164,327 | -0.09(-0.46%) |
Sep 11, 2023 | 20.03 | 20.17 | 19.45 | 19.69 | 218,619 | -0.36(-1.80%) |
Sep 08, 2023 | 20.02 | 20.33 | 19.86 | 20.05 | 158,537 | +0.03(+0.15%) |
Sep 07, 2023 | 19.93 | 20.20 | 19.59 | 20.02 | 180,879 | +0.10(+0.50%) |
Sep 06, 2023 | 19.74 | 20.24 | 19.26 | 19.92 | 677,861 | +0.29(+1.48%) |
Sep 05, 2023 | 19.66 | 20.23 | 19.52 | 19.63 | 248,432 | -0.07(-0.36%) |