Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.02 | 28.79 | 27.29 | 28.69 | 141,147 | +1.21(+4.39%) |
Nov 29, 2023 | 27.08 | 27.53 | 26.23 | 27.48 | 85,766 | +0.80(+3.00%) |
Nov 28, 2023 | 26.91 | 28.21 | 26.06 | 26.68 | 72,292 | -0.24(-0.88%) |
Nov 27, 2023 | 26.41 | 28.16 | 26.08 | 26.92 | 78,819 | +0.66(+2.52%) |
Nov 24, 2023 | 26.77 | 26.88 | 26.09 | 26.26 | 34,348 | -0.39(-1.45%) |
Nov 22, 2023 | 25.81 | 28.34 | 25.69 | 26.64 | 133,941 | +1.52(+6.06%) |
Nov 21, 2023 | 25.32 | 26.35 | 25.02 | 25.12 | 51,046 | -0.41(-1.63%) |
Nov 20, 2023 | 24.66 | 25.68 | 24.34 | 25.54 | 73,001 | +0.93(+3.77%) |
Nov 17, 2023 | 24.26 | 24.70 | 24.17 | 24.61 | 27,783 | +0.44(+1.84%) |
Nov 16, 2023 | 24.82 | 24.96 | 23.60 | 24.16 | 40,386 | -0.84(-3.36%) |
Nov 15, 2023 | 23.59 | 25.17 | 23.45 | 25.00 | 67,138 | +1.17(+4.89%) |
Nov 14, 2023 | 22.08 | 23.92 | 22.08 | 23.84 | 72,625 | +2.00(+9.14%) |
Nov 13, 2023 | 21.30 | 22.17 | 20.85 | 21.84 | 43,733 | +0.22(+1.01%) |
Nov 10, 2023 | 21.66 | 21.67 | 21.11 | 21.62 | 39,026 | -0.25(-1.13%) |
Nov 09, 2023 | 22.69 | 22.69 | 20.28 | 21.87 | 57,646 | -0.99(-4.32%) |
Nov 08, 2023 | 21.77 | 23.01 | 21.49 | 22.86 | 65,253 | +1.20(+5.52%) |
Nov 07, 2023 | 21.43 | 21.84 | 20.48 | 21.66 | 35,418 | -0.04(-0.18%) |
Nov 06, 2023 | 20.51 | 21.81 | 19.83 | 21.70 | 78,516 | +1.27(+6.24%) |
Nov 03, 2023 | 18.37 | 20.49 | 17.78 | 20.43 | 130,668 | +2.53(+14.14%) |
Nov 02, 2023 | 15.32 | 18.01 | 15.05 | 17.90 | 248,777 | +5.45(+43.73%) |
Nov 01, 2023 | 12.17 | 12.52 | 11.64 | 12.45 | 52,684 | +0.32(+2.61%) |
Oct 31, 2023 | 12.58 | 12.66 | 11.98 | 12.14 | 44,439 | -0.60(-4.73%) |
Oct 30, 2023 | 13.11 | 13.23 | 12.60 | 12.74 | 42,871 | -0.12(-0.92%) |
Oct 27, 2023 | 12.87 | 12.94 | 12.55 | 12.86 | 25,848 | -0.06(-0.46%) |
Oct 26, 2023 | 13.15 | 13.15 | 12.56 | 12.92 | 29,909 | -0.08(-0.61%) |
Oct 25, 2023 | 13.30 | 13.30 | 12.96 | 13.00 | 12,453 | -0.38(-2.81%) |
Oct 24, 2023 | 13.40 | 13.40 | 12.90 | 13.37 | 16,590 | +0.07(+0.52%) |
Oct 23, 2023 | 13.43 | 13.85 | 13.19 | 13.30 | 21,340 | -0.13(-0.96%) |
Oct 20, 2023 | 14.17 | 14.17 | 13.29 | 13.43 | 22,145 | -0.68(-4.83%) |
Oct 19, 2023 | 14.52 | 14.52 | 13.91 | 14.11 | 22,971 | -0.29(-1.99%) |
Oct 18, 2023 | 14.43 | 15.20 | 14.39 | 14.40 | 42,127 | +0.01(+0.07%) |
Oct 17, 2023 | 13.73 | 14.50 | 13.73 | 14.39 | 27,700 | +0.62(+4.52%) |
Oct 16, 2023 | 12.51 | 14.13 | 12.47 | 13.77 | 58,555 | +1.39(+11.26%) |
Oct 13, 2023 | 12.31 | 12.52 | 12.29 | 12.37 | 32,607 | -0.05(-0.40%) |
Oct 12, 2023 | 12.74 | 12.74 | 12.20 | 12.42 | 49,171 | -0.42(-3.31%) |
Oct 11, 2023 | 13.34 | 13.38 | 12.63 | 12.85 | 25,771 | -0.43(-3.27%) |
Oct 10, 2023 | 12.82 | 13.62 | 12.82 | 13.28 | 33,591 | +0.34(+2.60%) |
Oct 09, 2023 | 12.75 | 13.12 | 12.12 | 12.95 | 52,842 | +0.20(+1.55%) |
Oct 06, 2023 | 13.29 | 13.33 | 12.57 | 12.75 | 42,190 | -0.65(-4.87%) |
Oct 05, 2023 | 13.79 | 13.79 | 13.30 | 13.40 | 36,324 | -0.41(-2.93%) |
Oct 04, 2023 | 13.99 | 14.02 | 13.65 | 13.81 | 18,674 | +0.01(+0.07%) |
Oct 03, 2023 | 13.36 | 13.94 | 13.29 | 13.80 | 30,156 | +0.10(+0.72%) |
Oct 02, 2023 | 14.40 | 14.40 | 13.46 | 13.70 | 52,137 | -0.83(-5.71%) |
Sep 29, 2023 | 13.89 | 14.67 | 13.70 | 14.53 | 68,461 | +0.65(+4.70%) |
Sep 28, 2023 | 14.09 | 14.17 | 13.69 | 13.88 | 51,003 | -0.11(-0.78%) |
Sep 27, 2023 | 13.98 | 14.11 | 13.90 | 13.98 | 25,348 | -0.07(-0.49%) |
Sep 26, 2023 | 14.59 | 14.59 | 13.99 | 14.05 | 36,375 | -0.67(-4.56%) |
Sep 25, 2023 | 14.59 | 14.84 | 14.65 | 14.72 | 68,553 | +0.07(+0.47%) |
Sep 22, 2023 | 15.01 | 15.19 | 14.59 | 14.66 | 44,411 | -0.44(-2.94%) |
Sep 21, 2023 | 16.08 | 16.08 | 15.08 | 15.10 | 22,631 | -1.27(-7.73%) |
Sep 20, 2023 | 16.55 | 16.65 | 16.26 | 16.37 | 21,766 | -0.11(-0.66%) |
Sep 19, 2023 | 16.90 | 17.07 | 16.34 | 16.47 | 34,898 | -0.40(-2.34%) |
Sep 18, 2023 | 17.62 | 17.62 | 16.80 | 16.87 | 37,039 | -0.55(-3.18%) |
Sep 15, 2023 | 16.84 | 17.57 | 16.80 | 17.42 | 86,892 | +0.58(+3.46%) |
Sep 14, 2023 | 15.48 | 17.05 | 15.33 | 16.84 | 86,900 | +1.72(+11.37%) |
Sep 13, 2023 | 15.04 | 15.99 | 15.04 | 15.12 | 59,468 | -0.12(-0.78%) |
Sep 12, 2023 | 14.65 | 15.27 | 14.65 | 15.24 | 76,174 | +0.71(+4.90%) |
Sep 11, 2023 | 15.32 | 15.38 | 14.48 | 14.53 | 73,005 | -0.73(-4.79%) |
Sep 08, 2023 | 15.62 | 15.67 | 15.13 | 15.26 | 80,064 | -0.29(-1.84%) |
Sep 07, 2023 | 15.58 | 16.53 | 15.43 | 15.55 | 129,311 | -0.24(-1.50%) |
Sep 06, 2023 | 15.87 | 15.96 | 15.47 | 15.78 | 86,550 | -0.03(-0.19%) |
Sep 05, 2023 | 17.00 | 17.00 | 15.69 | 15.81 | 61,661 | -1.19(-6.98%) |