Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.28 | 20.10 | 19.25 | 20.09 | 2,119,975 | +0.91(+4.73%) |
Nov 29, 2023 | 19.06 | 19.38 | 18.98 | 19.18 | 1,492,520 | +0.28(+1.50%) |
Nov 28, 2023 | 18.93 | 18.96 | 18.78 | 18.90 | 1,222,873 | -0.03(-0.15%) |
Nov 27, 2023 | 19.12 | 19.21 | 18.75 | 18.93 | 1,007,832 | -0.20(-1.04%) |
Nov 24, 2023 | 18.90 | 19.42 | 18.82 | 19.12 | 1,044,242 | +0.58(+3.11%) |
Nov 22, 2023 | 18.43 | 18.60 | 18.31 | 18.55 | 588,546 | +0.05(+0.26%) |
Nov 21, 2023 | 18.07 | 18.62 | 17.98 | 18.50 | 1,065,749 | +0.49(+2.73%) |
Nov 20, 2023 | 18.07 | 18.09 | 17.93 | 18.01 | 550,283 | +0.05(+0.26%) |
Nov 17, 2023 | 17.96 | 18.19 | 17.90 | 17.96 | 771,924 | +0.12(+0.69%) |
Nov 16, 2023 | 17.76 | 17.97 | 17.60 | 17.84 | 945,586 | +0.08(+0.43%) |
Nov 15, 2023 | 17.95 | 18.07 | 17.73 | 17.76 | 786,316 | -0.13(-0.74%) |
Nov 14, 2023 | 17.51 | 17.95 | 16.93 | 17.90 | 1,711,646 | +0.40(+2.27%) |
Nov 13, 2023 | 17.39 | 17.56 | 17.19 | 17.50 | 691,878 | +0.11(+0.65%) |
Nov 10, 2023 | 17.55 | 17.65 | 17.28 | 17.39 | 791,939 | -0.12(-0.70%) |
Nov 09, 2023 | 17.27 | 17.68 | 17.27 | 17.51 | 1,000,012 | +0.53(+3.12%) |
Nov 08, 2023 | 17.32 | 17.32 | 16.92 | 16.98 | 917,099 | -0.29(-1.70%) |
Nov 07, 2023 | 17.68 | 17.68 | 17.25 | 17.27 | 733,705 | -0.61(-3.43%) |
Nov 06, 2023 | 17.85 | 17.96 | 17.74 | 17.89 | 454,992 | +0.13(+0.75%) |
Nov 03, 2023 | 17.92 | 17.93 | 17.56 | 17.75 | 622,822 | -0.06(-0.32%) |
Nov 02, 2023 | 17.55 | 17.84 | 17.43 | 17.81 | 744,090 | +0.42(+2.39%) |
Nov 01, 2023 | 17.59 | 17.60 | 17.21 | 17.39 | 603,129 | -0.25(-1.39%) |
Oct 31, 2023 | 17.60 | 18.01 | 17.54 | 17.64 | 783,416 | +0.11(+0.65%) |
Oct 30, 2023 | 17.55 | 17.67 | 17.36 | 17.53 | 770,772 | +0.07(+0.38%) |
Oct 27, 2023 | 17.64 | 17.73 | 17.39 | 17.46 | 715,735 | -0.13(-0.75%) |
Oct 26, 2023 | 17.58 | 17.71 | 17.32 | 17.59 | 852,705 | -0.19(-1.06%) |
Oct 25, 2023 | 17.99 | 18.02 | 17.56 | 17.78 | 1,240,754 | -0.33(-1.83%) |
Oct 24, 2023 | 17.86 | 18.26 | 17.76 | 18.11 | 968,998 | +0.43(+2.40%) |
Oct 23, 2023 | 18.05 | 18.05 | 17.62 | 17.69 | 1,084,065 | -0.58(-3.16%) |
Oct 20, 2023 | 18.54 | 18.60 | 18.16 | 18.26 | 736,060 | -0.27(-1.48%) |
Oct 19, 2023 | 18.42 | 18.72 | 18.32 | 18.54 | 1,189,381 | +0.00(+0.03%) |
Oct 18, 2023 | 18.77 | 18.84 | 18.50 | 18.53 | 549,642 | -0.34(-1.83%) |
Oct 17, 2023 | 18.46 | 18.94 | 18.46 | 18.88 | 1,069,036 | +0.42(+2.25%) |
Oct 16, 2023 | 18.74 | 18.73 | 18.26 | 18.46 | 634,703 | -0.16(-0.86%) |
Oct 13, 2023 | 18.62 | 18.70 | 18.41 | 18.62 | 597,059 | +0.10(+0.56%) |
Oct 12, 2023 | 18.90 | 18.96 | 18.46 | 18.52 | 934,190 | -0.23(-1.21%) |
Oct 11, 2023 | 18.48 | 18.78 | 18.36 | 18.75 | 946,451 | +0.19(+1.02%) |
Oct 10, 2023 | 18.85 | 18.90 | 18.46 | 18.56 | 875,164 | -0.04(-0.20%) |
Oct 09, 2023 | 18.69 | 18.77 | 18.45 | 18.59 | 799,224 | -0.13(-0.71%) |
Oct 06, 2023 | 18.63 | 19.08 | 18.55 | 18.73 | 1,674,738 | +0.24(+1.28%) |
Oct 05, 2023 | 17.82 | 18.56 | 17.81 | 18.49 | 1,111,530 | +0.69(+3.88%) |
Oct 04, 2023 | 17.84 | 17.96 | 17.52 | 17.80 | 917,556 | -0.18(-1.00%) |
Oct 03, 2023 | 18.02 | 18.19 | 17.86 | 17.98 | 987,828 | -0.16(-0.89%) |
Oct 02, 2023 | 18.47 | 18.60 | 18.07 | 18.14 | 1,030,191 | -0.08(-0.42%) |
Sep 29, 2023 | 18.14 | 18.38 | 18.13 | 18.22 | 750,240 | +0.11(+0.63%) |
Sep 28, 2023 | 17.94 | 18.15 | 17.73 | 18.10 | 928,331 | -0.01(-0.05%) |
Sep 27, 2023 | 17.79 | 18.18 | 17.77 | 18.11 | 1,200,574 | +0.45(+2.57%) |
Sep 26, 2023 | 17.55 | 17.79 | 17.53 | 17.66 | 834,899 | +0.00(+0.00%) |
Sep 25, 2023 | 17.41 | 17.68 | 17.51 | 17.66 | 815,378 | +0.20(+1.14%) |
Sep 22, 2023 | 17.10 | 17.71 | 16.96 | 17.46 | 1,478,624 | +0.77(+4.58%) |
Sep 21, 2023 | 16.82 | 16.93 | 16.68 | 16.70 | 632,963 | -0.26(-1.50%) |
Sep 20, 2023 | 17.08 | 17.16 | 16.94 | 16.95 | 714,932 | -0.17(-0.99%) |
Sep 19, 2023 | 17.10 | 17.45 | 17.07 | 17.12 | 775,993 | +0.26(+1.57%) |
Sep 18, 2023 | 16.97 | 16.98 | 16.59 | 16.86 | 838,654 | -0.19(-1.11%) |
Sep 15, 2023 | 17.15 | 17.39 | 17.00 | 17.05 | 909,810 | -0.10(-0.61%) |
Sep 14, 2023 | 16.71 | 17.29 | 16.70 | 17.15 | 1,337,831 | +0.67(+4.07%) |
Sep 13, 2023 | 16.34 | 16.55 | 16.34 | 16.48 | 731,515 | +0.19(+1.16%) |
Sep 12, 2023 | 16.49 | 16.62 | 16.18 | 16.29 | 937,880 | -0.28(-1.71%) |
Sep 11, 2023 | 16.72 | 16.78 | 16.55 | 16.57 | 754,540 | -0.09(-0.57%) |
Sep 08, 2023 | 16.40 | 16.79 | 16.37 | 16.67 | 549,745 | +0.21(+1.26%) |
Sep 07, 2023 | 16.67 | 16.80 | 16.42 | 16.46 | 797,088 | -0.18(-1.08%) |
Sep 06, 2023 | 16.55 | 16.78 | 16.55 | 16.64 | 818,909 | +0.18(+1.09%) |
Sep 05, 2023 | 16.59 | 16.79 | 16.36 | 16.46 | 790,198 | -0.19(-1.13%) |