Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.97 | 18.34 | 17.23 | 17.29 | 543,289 | -0.64(-3.57%) |
Nov 29, 2023 | 17.91 | 19.06 | 17.74 | 17.93 | 738,383 | +0.26(+1.47%) |
Nov 28, 2023 | 16.96 | 17.78 | 16.51 | 17.67 | 891,840 | +0.74(+4.37%) |
Nov 27, 2023 | 17.44 | 17.80 | 15.51 | 16.93 | 1,706,531 | -0.36(-2.08%) |
Nov 24, 2023 | 16.88 | 17.34 | 16.85 | 17.29 | 243,269 | +0.35(+2.07%) |
Nov 22, 2023 | 16.93 | 17.04 | 16.69 | 16.94 | 314,446 | +0.10(+0.59%) |
Nov 21, 2023 | 18.08 | 18.20 | 16.66 | 16.84 | 409,439 | -1.36(-7.47%) |
Nov 20, 2023 | 17.29 | 18.35 | 17.20 | 18.20 | 717,095 | +0.86(+4.96%) |
Nov 17, 2023 | 17.92 | 17.92 | 17.24 | 17.34 | 436,737 | -0.40(-2.25%) |
Nov 16, 2023 | 18.16 | 18.22 | 17.60 | 17.74 | 719,206 | -0.60(-3.27%) |
Nov 15, 2023 | 18.80 | 18.80 | 18.21 | 18.34 | 1,086,940 | -0.22(-1.19%) |
Nov 14, 2023 | 16.92 | 18.60 | 16.91 | 18.56 | 479,622 | +2.12(+12.90%) |
Nov 13, 2023 | 16.41 | 16.63 | 16.24 | 16.44 | 334,146 | -0.12(-0.72%) |
Nov 10, 2023 | 16.17 | 16.59 | 15.72 | 16.56 | 400,368 | +0.36(+2.22%) |
Nov 09, 2023 | 16.56 | 16.65 | 16.15 | 16.20 | 523,089 | -0.33(-2.00%) |
Nov 08, 2023 | 16.61 | 16.85 | 16.39 | 16.53 | 400,184 | +0.02(+0.12%) |
Nov 07, 2023 | 16.61 | 16.76 | 16.41 | 16.51 | 295,894 | -0.10(-0.60%) |
Nov 06, 2023 | 16.66 | 16.77 | 16.34 | 16.61 | 398,834 | +0.02(+0.12%) |
Nov 03, 2023 | 15.91 | 16.65 | 15.91 | 16.59 | 811,041 | +0.94(+6.01%) |
Nov 02, 2023 | 15.38 | 15.81 | 15.09 | 15.65 | 324,939 | +0.81(+5.46%) |
Nov 01, 2023 | 15.27 | 15.27 | 14.47 | 14.84 | 302,887 | -0.47(-3.07%) |
Oct 31, 2023 | 15.16 | 15.53 | 14.99 | 15.31 | 282,819 | +0.18(+1.19%) |
Oct 30, 2023 | 15.26 | 15.38 | 14.82 | 15.13 | 274,512 | -0.01(-0.07%) |
Oct 27, 2023 | 15.46 | 15.46 | 14.96 | 15.14 | 296,581 | -0.20(-1.30%) |
Oct 26, 2023 | 15.60 | 15.98 | 15.08 | 15.34 | 292,794 | -0.23(-1.48%) |
Oct 25, 2023 | 16.37 | 16.62 | 15.49 | 15.57 | 887,665 | -1.09(-6.54%) |
Oct 24, 2023 | 16.60 | 16.87 | 16.53 | 16.66 | 211,850 | +0.17(+1.03%) |
Oct 23, 2023 | 16.65 | 16.87 | 16.42 | 16.49 | 246,804 | -0.30(-1.79%) |
Oct 20, 2023 | 16.44 | 16.88 | 16.25 | 16.79 | 501,331 | +0.37(+2.25%) |
Oct 19, 2023 | 17.02 | 17.18 | 16.42 | 16.42 | 355,078 | -0.59(-3.47%) |
Oct 18, 2023 | 17.35 | 17.46 | 16.95 | 17.01 | 448,406 | -0.51(-2.91%) |
Oct 17, 2023 | 17.42 | 17.64 | 17.27 | 17.52 | 345,149 | -0.04(-0.23%) |
Oct 16, 2023 | 17.48 | 17.78 | 17.18 | 17.56 | 505,465 | +0.09(+0.52%) |
Oct 13, 2023 | 18.06 | 18.10 | 17.46 | 17.47 | 392,191 | -0.59(-3.27%) |
Oct 12, 2023 | 17.84 | 18.11 | 17.65 | 18.06 | 678,341 | +0.13(+0.73%) |
Oct 11, 2023 | 18.12 | 18.17 | 17.68 | 17.93 | 555,671 | -0.14(-0.75%) |
Oct 10, 2023 | 17.80 | 18.32 | 17.77 | 18.07 | 380,236 | +0.16(+0.87%) |
Oct 09, 2023 | 18.16 | 18.25 | 17.39 | 17.91 | 379,951 | -0.58(-3.14%) |
Oct 06, 2023 | 18.09 | 18.66 | 18.09 | 18.49 | 328,746 | +0.24(+1.32%) |
Oct 05, 2023 | 18.99 | 19.01 | 18.16 | 18.25 | 450,844 | -0.91(-4.75%) |
Oct 04, 2023 | 18.80 | 19.23 | 18.55 | 19.16 | 593,147 | +0.32(+1.70%) |
Oct 03, 2023 | 19.68 | 19.69 | 18.77 | 18.84 | 296,152 | -1.14(-5.71%) |
Oct 02, 2023 | 20.32 | 20.45 | 19.73 | 19.98 | 291,635 | -0.39(-1.91%) |
Sep 29, 2023 | 20.48 | 20.66 | 20.21 | 20.37 | 279,135 | -0.01(-0.05%) |
Sep 28, 2023 | 20.50 | 20.72 | 20.28 | 20.38 | 455,092 | -0.20(-0.97%) |
Sep 27, 2023 | 20.19 | 20.78 | 20.13 | 20.58 | 415,767 | +0.49(+2.44%) |
Sep 26, 2023 | 20.48 | 20.76 | 19.88 | 20.09 | 292,821 | -0.57(-2.76%) |
Sep 25, 2023 | 20.61 | 20.80 | 20.57 | 20.66 | 208,340 | -0.17(-0.82%) |
Sep 22, 2023 | 21.11 | 21.44 | 20.74 | 20.83 | 230,352 | -0.21(-1.00%) |
Sep 21, 2023 | 21.19 | 21.59 | 21.03 | 21.04 | 428,079 | -0.46(-2.14%) |
Sep 20, 2023 | 21.67 | 22.05 | 21.48 | 21.50 | 354,939 | +0.04(+0.19%) |
Sep 19, 2023 | 20.91 | 21.77 | 20.62 | 21.46 | 442,877 | +0.50(+2.39%) |
Sep 18, 2023 | 21.31 | 21.44 | 20.65 | 20.96 | 519,472 | -0.31(-1.46%) |
Sep 15, 2023 | 21.70 | 21.73 | 21.01 | 21.27 | 1,494,511 | -0.48(-2.21%) |
Sep 14, 2023 | 22.39 | 22.64 | 21.68 | 21.75 | 325,199 | -0.50(-2.25%) |
Sep 13, 2023 | 22.51 | 22.62 | 22.03 | 22.25 | 267,277 | -0.30(-1.33%) |
Sep 12, 2023 | 22.94 | 23.11 | 22.52 | 22.55 | 452,261 | -0.52(-2.25%) |
Sep 11, 2023 | 23.58 | 23.63 | 22.88 | 23.07 | 468,771 | -0.28(-1.20%) |
Sep 08, 2023 | 23.93 | 23.93 | 23.15 | 23.35 | 257,261 | -0.60(-2.51%) |
Sep 07, 2023 | 24.75 | 24.75 | 23.89 | 23.95 | 404,214 | -1.14(-4.54%) |
Sep 06, 2023 | 25.72 | 25.85 | 24.92 | 25.09 | 255,477 | -0.63(-2.45%) |
Sep 05, 2023 | 25.43 | 25.80 | 25.00 | 25.72 | 202,446 | -0.05(-0.19%) |