Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.50 | 14.58 | 14.28 | 14.53 | 18,473 | -0.06(-0.41%) |
Nov 29, 2023 | 14.54 | 14.67 | 14.44 | 14.60 | 10,874 | -0.62(-4.04%) |
Nov 28, 2023 | 15.35 | 15.35 | 15.11 | 15.21 | 6,804 | -0.39(-2.50%) |
Nov 27, 2023 | 15.57 | 15.63 | 15.54 | 15.60 | 2,809 | -0.38(-2.36%) |
Nov 24, 2023 | 15.77 | 15.99 | 15.73 | 15.98 | 26,488 | +0.03(+0.20%) |
Nov 22, 2023 | 16.00 | 16.00 | 15.74 | 15.94 | 29,219 | +0.15(+0.94%) |
Nov 21, 2023 | 15.95 | 16.11 | 15.79 | 15.79 | 5,948 | -0.63(-3.86%) |
Nov 20, 2023 | 16.05 | 16.48 | 16.05 | 16.43 | 10,502 | +0.71(+4.54%) |
Nov 17, 2023 | 15.77 | 15.80 | 15.62 | 15.72 | 9,118 | -0.04(-0.25%) |
Nov 16, 2023 | 15.82 | 16.11 | 15.67 | 15.76 | 11,875 | -1.37(-7.98%) |
Nov 15, 2023 | 16.86 | 17.40 | 16.86 | 17.12 | 43,030 | +0.77(+4.68%) |
Nov 14, 2023 | 16.00 | 16.41 | 16.00 | 16.36 | 11,160 | +0.62(+3.92%) |
Nov 13, 2023 | 15.57 | 15.87 | 15.56 | 15.74 | 8,976 | +0.43(+2.80%) |
Nov 10, 2023 | 15.16 | 15.35 | 15.05 | 15.31 | 17,912 | -0.05(-0.32%) |
Nov 09, 2023 | 15.84 | 15.85 | 15.36 | 15.36 | 11,781 | -0.48(-3.04%) |
Nov 08, 2023 | 15.86 | 15.90 | 15.84 | 15.84 | 1,888 | -0.23(-1.44%) |
Nov 07, 2023 | 15.86 | 16.12 | 15.86 | 16.07 | 4,219 | -0.15(-0.90%) |
Nov 06, 2023 | 16.40 | 16.45 | 16.16 | 16.22 | 20,033 | +0.06(+0.36%) |
Nov 03, 2023 | 15.92 | 16.16 | 15.92 | 16.16 | 6,213 | +0.73(+4.76%) |
Nov 02, 2023 | 15.41 | 15.46 | 15.27 | 15.43 | 7,080 | +0.29(+1.90%) |
Nov 01, 2023 | 15.01 | 15.14 | 14.87 | 15.14 | 4,242 | +0.03(+0.20%) |
Oct 31, 2023 | 15.16 | 15.21 | 14.87 | 15.11 | 3,895 | -0.54(-3.42%) |
Oct 30, 2023 | 15.87 | 15.87 | 15.55 | 15.65 | 5,440 | +0.29(+1.87%) |
Oct 27, 2023 | 15.76 | 15.76 | 15.33 | 15.36 | 3,275 | +0.11(+0.69%) |
Oct 26, 2023 | 15.21 | 15.37 | 15.17 | 15.25 | 4,529 | -0.01(-0.04%) |
Oct 25, 2023 | 15.20 | 15.34 | 15.02 | 15.26 | 6,728 | -0.59(-3.73%) |
Oct 24, 2023 | 15.21 | 15.91 | 15.21 | 15.85 | 6,397 | +0.95(+6.37%) |
Oct 23, 2023 | 14.63 | 14.96 | 14.55 | 14.90 | 15,687 | +0.24(+1.61%) |
Oct 20, 2023 | 14.87 | 14.96 | 14.64 | 14.66 | 18,322 | -0.65(-4.24%) |
Oct 19, 2023 | 15.47 | 15.52 | 15.31 | 15.31 | 3,934 | -0.56(-3.55%) |
Oct 18, 2023 | 15.93 | 15.93 | 15.86 | 15.88 | 3,920 | -0.54(-3.29%) |
Oct 17, 2023 | 16.29 | 16.52 | 16.29 | 16.42 | 1,469 | -0.26(-1.58%) |
Oct 16, 2023 | 16.43 | 16.68 | 16.43 | 16.68 | 7,854 | +0.25(+1.54%) |
Oct 13, 2023 | 16.54 | 16.54 | 16.30 | 16.43 | 47,023 | -0.28(-1.66%) |
Oct 12, 2023 | 17.12 | 17.12 | 16.62 | 16.70 | 9,771 | -0.60(-3.49%) |
Oct 11, 2023 | 17.34 | 17.43 | 17.13 | 17.31 | 13,457 | +0.32(+1.90%) |
Oct 10, 2023 | 16.58 | 16.99 | 16.58 | 16.99 | 8,059 | +0.80(+4.94%) |
Oct 09, 2023 | 15.92 | 16.19 | 15.87 | 16.19 | 8,374 | -0.02(-0.13%) |
Oct 06, 2023 | 15.65 | 16.26 | 15.65 | 16.21 | 8,667 | +0.69(+4.44%) |
Oct 05, 2023 | 15.31 | 15.52 | 15.31 | 15.52 | 4,423 | +0.14(+0.89%) |
Oct 04, 2023 | 15.53 | 15.53 | 15.34 | 15.38 | 10,437 | -0.27(-1.72%) |
Oct 03, 2023 | 15.66 | 15.72 | 15.56 | 15.65 | 15,427 | -0.75(-4.56%) |
Oct 02, 2023 | 16.55 | 16.55 | 16.32 | 16.40 | 5,515 | -0.19(-1.13%) |
Sep 29, 2023 | 16.87 | 16.87 | 16.49 | 16.59 | 3,608 | +0.30(+1.85%) |
Sep 28, 2023 | 16.11 | 16.30 | 16.11 | 16.29 | 3,950 | -0.14(-0.88%) |
Sep 27, 2023 | 16.52 | 16.52 | 16.27 | 16.43 | 10,661 | +0.07(+0.41%) |
Sep 26, 2023 | 16.42 | 16.55 | 16.33 | 16.36 | 8,230 | -0.50(-2.97%) |
Sep 25, 2023 | 16.62 | 16.86 | 16.84 | 16.86 | 4,618 | -0.54(-3.08%) |
Sep 22, 2023 | 17.55 | 17.61 | 17.36 | 17.40 | 7,788 | +1.09(+6.71%) |
Sep 21, 2023 | 16.37 | 16.44 | 16.27 | 16.30 | 7,521 | -0.76(-4.47%) |
Sep 20, 2023 | 17.39 | 17.39 | 17.06 | 17.07 | 3,478 | -0.23(-1.32%) |
Sep 19, 2023 | 17.48 | 17.48 | 17.23 | 17.30 | 2,965 | -0.07(-0.42%) |
Sep 18, 2023 | 17.21 | 17.37 | 17.13 | 17.37 | 4,972 | -0.11(-0.63%) |
Sep 15, 2023 | 17.70 | 17.70 | 17.44 | 17.48 | 3,633 | -0.23(-1.28%) |
Sep 14, 2023 | 17.62 | 17.79 | 17.51 | 17.70 | 12,800 | +0.29(+1.66%) |
Sep 13, 2023 | 17.36 | 17.51 | 17.36 | 17.41 | 4,708 | -0.30(-1.70%) |
Sep 12, 2023 | 17.60 | 17.79 | 17.60 | 17.72 | 10,860 | +0.06(+0.34%) |
Sep 11, 2023 | 17.67 | 17.80 | 17.49 | 17.66 | 23,390 | +0.49(+2.86%) |
Sep 08, 2023 | 17.16 | 17.28 | 16.95 | 17.16 | 74,750 | -0.12(-0.68%) |
Sep 07, 2023 | 17.46 | 17.46 | 17.14 | 17.28 | 11,823 | -0.95(-5.20%) |
Sep 06, 2023 | 18.21 | 18.58 | 18.21 | 18.23 | 9,696 | +0.01(+0.04%) |
Sep 05, 2023 | 18.36 | 18.36 | 18.06 | 18.22 | 6,244 | -0.50(-2.68%) |