Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.48 | 16.84 | 16.48 | 16.60 | 41,435 | -0.01(-0.06%) |
Nov 29, 2023 | 15.91 | 16.64 | 15.91 | 16.61 | 28,008 | +1.06(+6.82%) |
Nov 28, 2023 | 15.80 | 16.00 | 15.55 | 15.55 | 17,656 | -0.59(-3.66%) |
Nov 27, 2023 | 16.29 | 16.30 | 15.62 | 16.14 | 21,209 | -0.06(-0.37%) |
Nov 24, 2023 | 15.61 | 16.20 | 15.61 | 16.20 | 3,530 | +0.55(+3.51%) |
Nov 22, 2023 | 16.45 | 16.62 | 15.62 | 15.65 | 9,186 | -0.79(-4.81%) |
Nov 21, 2023 | 16.64 | 16.83 | 16.44 | 16.44 | 4,248 | -0.10(-0.60%) |
Nov 20, 2023 | 16.34 | 16.54 | 16.18 | 16.54 | 7,995 | +0.32(+1.97%) |
Nov 17, 2023 | 16.90 | 16.90 | 16.22 | 16.22 | 12,121 | -0.23(-1.40%) |
Nov 16, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 3,639 | -0.40(-2.37%) |
Nov 15, 2023 | 17.06 | 17.06 | 16.85 | 16.85 | 7,686 | -0.23(-1.35%) |
Nov 14, 2023 | 16.16 | 17.28 | 16.00 | 17.08 | 16,762 | +1.56(+10.05%) |
Nov 13, 2023 | 14.90 | 15.62 | 14.90 | 15.52 | 6,803 | +0.14(+0.91%) |
Nov 10, 2023 | 14.89 | 15.49 | 14.89 | 15.38 | 6,037 | +0.42(+2.81%) |
Nov 09, 2023 | 15.90 | 16.08 | 14.96 | 14.96 | 3,719 | -0.28(-1.84%) |
Nov 08, 2023 | 15.25 | 15.25 | 15.24 | 15.24 | 5,449 | -0.26(-1.68%) |
Nov 07, 2023 | 15.26 | 15.50 | 15.26 | 15.50 | 7,297 | +0.34(+2.24%) |
Nov 06, 2023 | 14.61 | 15.43 | 14.61 | 15.16 | 6,600 | +0.28(+1.88%) |
Nov 03, 2023 | 13.86 | 15.50 | 13.51 | 14.88 | 40,971 | +1.32(+9.73%) |
Nov 02, 2023 | 13.46 | 13.81 | 13.46 | 13.56 | 23,593 | +0.14(+1.04%) |
Nov 01, 2023 | 13.46 | 13.68 | 13.21 | 13.42 | 23,161 | +0.05(+0.37%) |
Oct 31, 2023 | 13.23 | 13.69 | 13.06 | 13.37 | 10,847 | -0.12(-0.89%) |
Oct 30, 2023 | 13.50 | 13.89 | 13.31 | 13.49 | 10,410 | +0.18(+1.35%) |
Oct 27, 2023 | 13.25 | 13.60 | 13.16 | 13.31 | 9,521 | -0.24(-1.77%) |
Oct 26, 2023 | 13.40 | 13.74 | 13.03 | 13.55 | 12,289 | +0.37(+2.81%) |
Oct 25, 2023 | 12.85 | 13.55 | 12.85 | 13.18 | 40,676 | -0.22(-1.64%) |
Oct 24, 2023 | 13.85 | 13.85 | 13.00 | 13.40 | 17,856 | -0.08(-0.59%) |
Oct 23, 2023 | 15.80 | 15.90 | 13.34 | 13.48 | 23,686 | -1.91(-12.41%) |
Oct 20, 2023 | 16.75 | 16.75 | 14.50 | 15.39 | 34,042 | -1.42(-8.45%) |
Oct 19, 2023 | 17.01 | 17.30 | 16.46 | 16.81 | 12,331 | -0.04(-0.24%) |
Oct 18, 2023 | 18.25 | 18.34 | 16.65 | 16.85 | 12,845 | -1.64(-8.87%) |
Oct 17, 2023 | 18.28 | 19.27 | 18.15 | 18.49 | 10,881 | +0.39(+2.15%) |
Oct 16, 2023 | 17.55 | 18.18 | 17.62 | 18.10 | 10,694 | +0.70(+4.02%) |
Oct 13, 2023 | 17.76 | 18.39 | 17.40 | 17.40 | 12,002 | -0.02(-0.11%) |
Oct 12, 2023 | 18.14 | 18.14 | 17.38 | 17.42 | 11,722 | -0.71(-3.92%) |
Oct 11, 2023 | 17.95 | 18.15 | 17.90 | 18.13 | 8,910 | +0.50(+2.84%) |
Oct 10, 2023 | 17.38 | 17.85 | 17.22 | 17.63 | 17,419 | +0.43(+2.50%) |
Oct 09, 2023 | 17.13 | 17.50 | 16.97 | 17.20 | 8,667 | -0.29(-1.66%) |
Oct 06, 2023 | 17.50 | 17.50 | 17.49 | 17.49 | 5,302 | +0.33(+1.92%) |
Oct 05, 2023 | 16.69 | 17.48 | 16.50 | 17.16 | 14,599 | +0.57(+3.44%) |
Oct 04, 2023 | 16.60 | 17.10 | 16.19 | 16.59 | 20,249 | +0.29(+1.78%) |
Oct 03, 2023 | 17.52 | 17.60 | 16.28 | 16.30 | 7,486 | -1.38(-7.81%) |
Oct 02, 2023 | 18.15 | 18.40 | 17.32 | 17.68 | 20,204 | -0.47(-2.59%) |
Sep 29, 2023 | 18.08 | 18.53 | 17.71 | 18.15 | 11,750 | -0.25(-1.36%) |
Sep 28, 2023 | 18.83 | 19.00 | 18.40 | 18.40 | 7,539 | -0.26(-1.39%) |
Sep 27, 2023 | 18.95 | 18.99 | 18.66 | 18.66 | 7,221 | -0.19(-1.01%) |
Sep 26, 2023 | 19.12 | 19.12 | 18.67 | 18.85 | 17,470 | -0.30(-1.57%) |
Sep 25, 2023 | 19.30 | 19.35 | 18.88 | 19.15 | 11,886 | +0.63(+3.40%) |
Sep 22, 2023 | 18.21 | 18.80 | 18.21 | 18.52 | 5,397 | -0.13(-0.70%) |
Sep 21, 2023 | 18.61 | 19.19 | 18.01 | 18.65 | 25,223 | -0.40(-2.10%) |
Sep 20, 2023 | 19.42 | 19.42 | 19.05 | 19.05 | 3,714 | -0.35(-1.80%) |
Sep 19, 2023 | 20.10 | 20.10 | 19.40 | 19.40 | 6,770 | -0.01(-0.05%) |
Sep 18, 2023 | 19.46 | 19.65 | 18.90 | 19.41 | 10,881 | -0.04(-0.21%) |
Sep 15, 2023 | 19.51 | 19.77 | 19.44 | 19.45 | 26,722 | -0.09(-0.46%) |
Sep 14, 2023 | 19.61 | 19.80 | 19.21 | 19.54 | 8,865 | +0.31(+1.61%) |
Sep 13, 2023 | 19.85 | 20.00 | 19.23 | 19.23 | 8,640 | -0.42(-2.14%) |
Sep 12, 2023 | 19.55 | 19.89 | 19.27 | 19.65 | 10,272 | +0.27(+1.39%) |
Sep 11, 2023 | 19.84 | 19.99 | 19.32 | 19.38 | 6,232 | -0.22(-1.12%) |
Sep 08, 2023 | 19.49 | 19.60 | 19.46 | 19.60 | 4,340 | +0.30(+1.55%) |
Sep 07, 2023 | 19.38 | 20.00 | 18.94 | 19.30 | 60,939 | -0.53(-2.67%) |
Sep 06, 2023 | 20.55 | 20.55 | 19.83 | 19.83 | 9,289 | -0.60(-2.94%) |
Sep 05, 2023 | 20.83 | 20.83 | 19.87 | 20.43 | 9,082 | -0.52(-2.48%) |