Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.87 | 13.87 | 13.50 | 13.66 | 430,970 | -0.18(-1.30%) |
Nov 29, 2023 | 13.98 | 14.16 | 13.76 | 13.84 | 545,341 | +0.11(+0.80%) |
Nov 28, 2023 | 14.10 | 14.10 | 13.56 | 13.73 | 949,407 | -0.47(-3.31%) |
Nov 27, 2023 | 14.08 | 14.65 | 14.08 | 14.20 | 512,731 | -0.07(-0.49%) |
Nov 24, 2023 | 14.31 | 14.42 | 14.10 | 14.27 | 120,154 | +0.19(+1.35%) |
Nov 22, 2023 | 14.18 | 14.27 | 13.86 | 14.08 | 282,454 | +0.08(+0.57%) |
Nov 21, 2023 | 14.21 | 14.21 | 13.64 | 14.00 | 421,083 | -0.34(-2.37%) |
Nov 20, 2023 | 14.17 | 14.46 | 13.98 | 14.34 | 339,781 | +0.09(+0.63%) |
Nov 17, 2023 | 13.65 | 14.33 | 13.62 | 14.25 | 607,594 | +0.74(+5.48%) |
Nov 16, 2023 | 13.91 | 13.94 | 13.27 | 13.51 | 540,694 | -0.49(-3.50%) |
Nov 15, 2023 | 13.59 | 14.46 | 13.59 | 14.00 | 736,145 | +0.43(+3.17%) |
Nov 14, 2023 | 13.57 | 13.88 | 13.40 | 13.57 | 743,878 | +0.43(+3.27%) |
Nov 13, 2023 | 13.32 | 13.41 | 13.10 | 13.14 | 372,464 | -0.17(-1.28%) |
Nov 10, 2023 | 13.03 | 13.40 | 12.95 | 13.31 | 465,293 | +0.31(+2.38%) |
Nov 09, 2023 | 14.05 | 14.32 | 12.97 | 13.00 | 622,982 | -1.00(-7.14%) |
Nov 08, 2023 | 14.90 | 15.25 | 13.61 | 14.00 | 706,348 | -1.00(-6.67%) |
Nov 07, 2023 | 14.62 | 15.14 | 14.27 | 15.00 | 614,644 | +0.54(+3.73%) |
Nov 06, 2023 | 14.22 | 14.46 | 13.85 | 14.46 | 551,664 | +0.24(+1.69%) |
Nov 03, 2023 | 14.92 | 14.92 | 14.01 | 14.22 | 486,762 | -0.12(-0.84%) |
Nov 02, 2023 | 13.43 | 14.48 | 13.20 | 14.34 | 669,010 | +1.23(+9.38%) |
Nov 01, 2023 | 13.02 | 13.46 | 11.31 | 13.11 | 2,502,307 | -1.16(-8.13%) |
Oct 31, 2023 | 14.03 | 14.61 | 13.80 | 14.27 | 289,724 | +0.27(+1.93%) |
Oct 30, 2023 | 13.93 | 14.10 | 13.64 | 14.00 | 315,888 | +0.20(+1.45%) |
Oct 27, 2023 | 14.23 | 14.29 | 13.71 | 13.80 | 337,822 | -0.36(-2.54%) |
Oct 26, 2023 | 14.36 | 14.58 | 13.88 | 14.16 | 306,137 | -0.20(-1.39%) |
Oct 25, 2023 | 14.30 | 14.49 | 14.13 | 14.36 | 269,462 | -0.08(-0.55%) |
Oct 24, 2023 | 14.10 | 14.49 | 13.91 | 14.44 | 290,815 | +0.47(+3.36%) |
Oct 23, 2023 | 13.91 | 14.41 | 13.81 | 13.97 | 338,591 | -0.07(-0.50%) |
Oct 20, 2023 | 13.86 | 14.28 | 13.81 | 14.04 | 297,586 | +0.04(+0.29%) |
Oct 19, 2023 | 14.11 | 14.23 | 13.76 | 14.00 | 266,091 | -0.02(-0.14%) |
Oct 18, 2023 | 14.32 | 14.32 | 13.91 | 14.02 | 374,548 | -0.36(-2.50%) |
Oct 17, 2023 | 14.14 | 14.74 | 14.13 | 14.38 | 320,632 | +0.10(+0.70%) |
Oct 16, 2023 | 13.92 | 14.39 | 13.78 | 14.28 | 316,469 | +0.53(+3.85%) |
Oct 13, 2023 | 14.32 | 14.73 | 13.74 | 13.75 | 886,574 | -1.01(-6.84%) |
Oct 12, 2023 | 14.85 | 14.89 | 14.58 | 14.76 | 477,902 | -0.12(-0.81%) |
Oct 11, 2023 | 15.50 | 15.63 | 14.61 | 14.88 | 519,642 | -0.54(-3.50%) |
Oct 10, 2023 | 15.46 | 15.85 | 15.38 | 15.42 | 479,740 | +0.01(+0.06%) |
Oct 09, 2023 | 15.49 | 15.56 | 15.10 | 15.41 | 310,183 | -0.38(-2.41%) |
Oct 06, 2023 | 15.31 | 15.94 | 15.20 | 15.79 | 288,217 | +0.30(+1.94%) |
Oct 05, 2023 | 15.68 | 15.85 | 15.16 | 15.49 | 401,979 | -0.20(-1.27%) |
Oct 04, 2023 | 15.78 | 16.00 | 15.38 | 15.69 | 399,556 | +0.03(+0.19%) |
Oct 03, 2023 | 15.40 | 15.73 | 15.20 | 15.66 | 529,198 | +0.10(+0.64%) |
Oct 02, 2023 | 15.47 | 15.76 | 15.37 | 15.56 | 532,538 | +0.06(+0.39%) |
Sep 29, 2023 | 15.67 | 15.72 | 15.20 | 15.50 | 667,450 | -0.02(-0.13%) |
Sep 28, 2023 | 15.68 | 16.17 | 15.47 | 15.52 | 613,468 | -0.71(-4.37%) |
Sep 27, 2023 | 15.75 | 16.41 | 15.42 | 16.23 | 1,163,654 | +0.79(+5.12%) |
Sep 26, 2023 | 16.31 | 16.57 | 15.33 | 15.44 | 753,066 | -0.92(-5.62%) |
Sep 25, 2023 | 16.03 | 16.55 | 16.31 | 16.36 | 637,486 | +0.25(+1.55%) |
Sep 22, 2023 | 16.53 | 16.69 | 15.90 | 16.11 | 729,626 | -0.37(-2.25%) |
Sep 21, 2023 | 16.54 | 16.87 | 16.24 | 16.48 | 660,473 | -0.25(-1.49%) |
Sep 20, 2023 | 17.48 | 17.89 | 16.66 | 16.73 | 1,015,613 | -0.59(-3.41%) |
Sep 19, 2023 | 17.35 | 17.82 | 16.82 | 17.32 | 1,004,647 | -0.02(-0.12%) |
Sep 18, 2023 | 17.86 | 18.13 | 17.20 | 17.34 | 1,160,666 | -0.71(-3.93%) |
Sep 15, 2023 | 18.74 | 18.90 | 17.81 | 18.05 | 1,158,473 | -0.70(-3.73%) |
Sep 14, 2023 | 18.29 | 18.96 | 17.94 | 18.75 | 614,258 | +0.49(+2.68%) |
Sep 13, 2023 | 19.12 | 19.17 | 18.20 | 18.26 | 896,177 | -0.96(-4.99%) |
Sep 12, 2023 | 18.93 | 19.31 | 18.62 | 19.22 | 475,229 | -0.03(-0.16%) |
Sep 11, 2023 | 19.03 | 19.30 | 18.79 | 19.25 | 586,755 | +0.33(+1.74%) |
Sep 08, 2023 | 19.19 | 19.83 | 18.87 | 18.92 | 706,768 | -0.32(-1.66%) |
Sep 07, 2023 | 19.01 | 20.20 | 18.59 | 19.24 | 1,456,650 | +0.17(+0.89%) |
Sep 06, 2023 | 23.74 | 23.74 | 18.94 | 19.07 | 2,325,634 | -3.46(-15.36%) |
Sep 05, 2023 | 21.85 | 22.89 | 21.78 | 22.53 | 742,509 | +0.25(+1.12%) |