Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.75 | 16.83 | 16.55 | 16.67 | 193,945 | -0.06(-0.36%) |
Nov 29, 2023 | 16.97 | 17.05 | 16.70 | 16.73 | 192,958 | -0.15(-0.89%) |
Nov 28, 2023 | 16.76 | 17.17 | 16.70 | 16.88 | 169,153 | -0.07(-0.41%) |
Nov 27, 2023 | 17.19 | 17.20 | 16.83 | 16.95 | 138,800 | -0.37(-2.16%) |
Nov 24, 2023 | 17.01 | 17.49 | 16.94 | 17.32 | 89,746 | +0.19(+1.10%) |
Nov 22, 2023 | 17.43 | 17.56 | 17.06 | 17.14 | 191,979 | -0.48(-2.71%) |
Nov 21, 2023 | 17.95 | 17.98 | 17.59 | 17.61 | 249,426 | -0.54(-2.96%) |
Nov 20, 2023 | 17.77 | 18.20 | 17.70 | 18.15 | 170,472 | +0.40(+2.24%) |
Nov 17, 2023 | 17.82 | 17.85 | 17.57 | 17.75 | 167,163 | +0.13(+0.73%) |
Nov 16, 2023 | 18.16 | 18.16 | 17.57 | 17.62 | 208,783 | -0.56(-3.07%) |
Nov 15, 2023 | 18.07 | 18.36 | 17.95 | 18.18 | 164,617 | +0.04(+0.22%) |
Nov 14, 2023 | 17.93 | 18.16 | 17.53 | 18.14 | 256,665 | +0.45(+2.53%) |
Nov 13, 2023 | 16.97 | 17.78 | 16.94 | 17.69 | 242,741 | +0.60(+3.49%) |
Nov 10, 2023 | 16.37 | 17.51 | 16.18 | 17.10 | 323,137 | +1.12(+6.98%) |
Nov 09, 2023 | 16.14 | 17.19 | 15.81 | 15.98 | 535,251 | +1.16(+7.86%) |
Nov 08, 2023 | 15.23 | 15.23 | 14.66 | 14.82 | 186,780 | -0.10(-0.67%) |
Nov 07, 2023 | 14.94 | 15.05 | 14.68 | 14.91 | 132,406 | -0.19(-1.25%) |
Nov 06, 2023 | 15.39 | 15.39 | 14.92 | 15.10 | 206,512 | -0.20(-1.30%) |
Nov 03, 2023 | 15.51 | 15.66 | 15.09 | 15.30 | 137,320 | +0.07(+0.46%) |
Nov 02, 2023 | 14.49 | 15.24 | 14.49 | 15.23 | 195,422 | +0.89(+6.18%) |
Nov 01, 2023 | 14.03 | 14.37 | 13.64 | 14.35 | 225,699 | +0.19(+1.34%) |
Oct 31, 2023 | 14.69 | 14.69 | 14.08 | 14.16 | 204,069 | -0.62(-4.18%) |
Oct 30, 2023 | 15.01 | 15.05 | 14.48 | 14.78 | 135,686 | -0.22(-1.46%) |
Oct 27, 2023 | 14.84 | 15.01 | 14.47 | 14.99 | 173,924 | +0.11(+0.74%) |
Oct 26, 2023 | 14.99 | 15.08 | 14.76 | 14.88 | 125,322 | -0.12(-0.80%) |
Oct 25, 2023 | 15.31 | 15.33 | 14.96 | 15.00 | 100,009 | -0.37(-2.40%) |
Oct 24, 2023 | 15.33 | 15.53 | 15.20 | 15.37 | 111,480 | +0.04(+0.26%) |
Oct 23, 2023 | 15.15 | 15.58 | 14.98 | 15.33 | 153,191 | -0.01(-0.07%) |
Oct 20, 2023 | 15.40 | 15.40 | 14.91 | 15.34 | 196,016 | -0.02(-0.13%) |
Oct 19, 2023 | 15.66 | 15.66 | 15.15 | 15.36 | 205,829 | -0.33(-2.09%) |
Oct 18, 2023 | 16.25 | 16.37 | 15.63 | 15.69 | 165,328 | -0.66(-4.02%) |
Oct 17, 2023 | 16.04 | 16.64 | 15.98 | 16.35 | 240,807 | +0.29(+1.80%) |
Oct 16, 2023 | 15.25 | 16.08 | 15.17 | 16.06 | 297,420 | +0.92(+6.05%) |
Oct 13, 2023 | 15.06 | 15.37 | 14.97 | 15.14 | 157,931 | +0.24(+1.60%) |
Oct 12, 2023 | 15.15 | 15.30 | 14.81 | 14.90 | 239,714 | -0.41(-2.67%) |
Oct 11, 2023 | 15.64 | 15.68 | 15.22 | 15.31 | 193,676 | -0.33(-2.10%) |
Oct 10, 2023 | 15.64 | 15.73 | 15.39 | 15.64 | 202,384 | +0.04(+0.26%) |
Oct 09, 2023 | 15.67 | 15.87 | 15.56 | 15.60 | 105,196 | +0.06(+0.38%) |
Oct 06, 2023 | 15.57 | 15.86 | 15.27 | 15.54 | 113,803 | -0.03(-0.19%) |
Oct 05, 2023 | 15.44 | 15.67 | 15.13 | 15.57 | 213,082 | -0.01(-0.06%) |
Oct 04, 2023 | 15.81 | 15.90 | 15.47 | 15.58 | 216,880 | -0.28(-1.76%) |
Oct 03, 2023 | 16.24 | 16.35 | 15.76 | 15.86 | 242,302 | -0.61(-3.69%) |
Oct 02, 2023 | 16.97 | 17.07 | 16.34 | 16.47 | 139,528 | -0.50(-2.93%) |
Sep 29, 2023 | 17.08 | 17.43 | 16.83 | 16.97 | 360,339 | -0.24(-1.39%) |
Sep 28, 2023 | 17.38 | 17.47 | 17.14 | 17.20 | 82,631 | -0.23(-1.31%) |
Sep 27, 2023 | 17.49 | 17.89 | 17.31 | 17.43 | 100,344 | +0.05(+0.29%) |
Sep 26, 2023 | 17.60 | 17.70 | 17.14 | 17.38 | 134,911 | -0.44(-2.46%) |
Sep 25, 2023 | 17.32 | 17.93 | 17.74 | 17.82 | 93,835 | +0.32(+1.82%) |
Sep 22, 2023 | 17.53 | 17.75 | 17.27 | 17.50 | 190,582 | +0.02(+0.11%) |
Sep 21, 2023 | 17.75 | 17.84 | 17.45 | 17.48 | 79,370 | -0.31(-1.73%) |
Sep 20, 2023 | 17.82 | 18.02 | 17.52 | 17.79 | 188,445 | -0.02(-0.11%) |
Sep 19, 2023 | 18.05 | 18.11 | 17.59 | 17.81 | 92,662 | -0.09(-0.50%) |
Sep 18, 2023 | 18.06 | 18.06 | 17.66 | 17.90 | 89,361 | -0.07(-0.39%) |
Sep 15, 2023 | 18.29 | 18.33 | 17.75 | 17.97 | 220,671 | -0.31(-1.69%) |
Sep 14, 2023 | 18.08 | 18.48 | 17.96 | 18.28 | 127,397 | +0.39(+2.17%) |
Sep 13, 2023 | 18.75 | 18.75 | 17.89 | 17.89 | 132,490 | -0.83(-4.41%) |
Sep 12, 2023 | 18.32 | 18.73 | 18.25 | 18.72 | 146,228 | +0.52(+2.85%) |
Sep 11, 2023 | 17.77 | 18.22 | 17.77 | 18.20 | 137,704 | +0.44(+2.47%) |
Sep 08, 2023 | 17.88 | 17.96 | 17.63 | 17.76 | 87,332 | -0.05(-0.28%) |
Sep 07, 2023 | 18.42 | 18.48 | 17.78 | 17.81 | 191,584 | -0.66(-3.56%) |
Sep 06, 2023 | 19.17 | 19.28 | 18.33 | 18.47 | 105,732 | -0.61(-3.18%) |
Sep 05, 2023 | 19.06 | 19.50 | 18.81 | 19.08 | 109,102 | +0.03(+0.16%) |