Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.17 | 19.36 | 19.02 | 19.03 | 18,188 | -0.12(-0.63%) |
Nov 29, 2023 | 19.43 | 19.43 | 19.15 | 19.15 | 19,680 | -0.40(-2.05%) |
Nov 28, 2023 | 19.99 | 20.18 | 19.38 | 19.55 | 93,154 | -0.38(-1.91%) |
Nov 27, 2023 | 19.41 | 20.14 | 19.40 | 19.93 | 64,935 | +0.43(+2.21%) |
Nov 24, 2023 | 19.14 | 19.75 | 19.14 | 19.50 | 33,793 | +0.46(+2.42%) |
Nov 22, 2023 | 18.50 | 19.18 | 18.14 | 19.04 | 58,078 | +0.68(+3.70%) |
Nov 21, 2023 | 18.32 | 18.49 | 17.82 | 18.36 | 35,496 | +0.13(+0.71%) |
Nov 20, 2023 | 16.75 | 18.61 | 16.74 | 18.23 | 61,816 | +1.48(+8.84%) |
Nov 17, 2023 | 17.48 | 17.48 | 16.59 | 16.75 | 43,065 | -0.08(-0.48%) |
Nov 16, 2023 | 17.30 | 17.30 | 16.50 | 16.83 | 72,946 | -0.47(-2.72%) |
Nov 15, 2023 | 16.33 | 17.30 | 16.33 | 17.30 | 53,029 | +0.99(+6.07%) |
Nov 14, 2023 | 15.55 | 16.45 | 14.52 | 16.31 | 90,365 | +2.84(+21.08%) |
Nov 13, 2023 | 14.05 | 14.05 | 13.47 | 13.47 | 14,596 | -0.63(-4.47%) |
Nov 10, 2023 | 14.09 | 14.38 | 13.90 | 14.10 | 6,777 | +0.01(+0.07%) |
Nov 09, 2023 | 14.04 | 14.09 | 13.62 | 14.09 | 17,767 | +0.34(+2.47%) |
Nov 08, 2023 | 13.73 | 13.85 | 13.49 | 13.75 | 17,374 | +0.02(+0.15%) |
Nov 07, 2023 | 13.93 | 14.03 | 13.73 | 13.73 | 4,192 | -0.18(-1.29%) |
Nov 06, 2023 | 13.70 | 14.19 | 13.63 | 13.91 | 9,739 | +0.13(+0.94%) |
Nov 03, 2023 | 13.75 | 14.16 | 13.59 | 13.78 | 12,086 | -0.13(-0.93%) |
Nov 02, 2023 | 13.64 | 13.91 | 13.32 | 13.91 | 10,617 | +0.53(+3.96%) |
Nov 01, 2023 | 13.66 | 13.79 | 13.38 | 13.38 | 8,553 | -0.41(-2.97%) |
Oct 31, 2023 | 13.55 | 13.95 | 13.55 | 13.79 | 11,398 | +0.47(+3.53%) |
Oct 30, 2023 | 13.00 | 13.79 | 12.99 | 13.32 | 26,666 | +0.31(+2.42%) |
Oct 27, 2023 | 12.60 | 13.12 | 12.60 | 13.01 | 41,257 | +0.46(+3.63%) |
Oct 26, 2023 | 12.65 | 12.65 | 12.13 | 12.55 | 43,804 | +0.03(+0.24%) |
Oct 25, 2023 | 13.01 | 13.01 | 12.52 | 12.52 | 25,347 | -0.48(-3.69%) |
Oct 24, 2023 | 13.28 | 13.54 | 13.00 | 13.00 | 17,703 | -0.28(-2.11%) |
Oct 23, 2023 | 13.73 | 14.02 | 13.27 | 13.28 | 25,639 | -0.51(-3.70%) |
Oct 20, 2023 | 13.80 | 13.89 | 13.70 | 13.79 | 8,812 | -0.03(-0.22%) |
Oct 19, 2023 | 13.77 | 13.95 | 13.75 | 13.82 | 8,904 | -0.06(-0.43%) |
Oct 18, 2023 | 14.00 | 14.17 | 13.75 | 13.88 | 21,346 | -0.13(-0.93%) |
Oct 17, 2023 | 14.10 | 14.35 | 14.01 | 14.01 | 23,531 | -0.03(-0.21%) |
Oct 16, 2023 | 14.42 | 14.50 | 14.04 | 14.04 | 21,701 | -0.41(-2.84%) |
Oct 13, 2023 | 14.68 | 14.69 | 14.42 | 14.45 | 4,444 | -0.04(-0.28%) |
Oct 12, 2023 | 14.60 | 14.62 | 14.34 | 14.49 | 4,201 | -0.11(-0.75%) |
Oct 11, 2023 | 14.73 | 14.85 | 14.60 | 14.60 | 11,356 | -0.15(-1.02%) |
Oct 10, 2023 | 14.82 | 14.89 | 14.59 | 14.75 | 9,754 | -0.07(-0.47%) |
Oct 09, 2023 | 14.58 | 15.04 | 14.48 | 14.82 | 15,101 | +0.23(+1.58%) |
Oct 06, 2023 | 14.60 | 14.82 | 14.50 | 14.59 | 25,463 | -0.02(-0.14%) |
Oct 05, 2023 | 14.74 | 15.00 | 14.58 | 14.61 | 21,740 | -0.01(-0.07%) |
Oct 04, 2023 | 14.86 | 14.98 | 14.60 | 14.62 | 10,744 | -0.13(-0.88%) |
Oct 03, 2023 | 15.16 | 15.18 | 14.75 | 14.75 | 10,081 | -0.45(-2.96%) |
Oct 02, 2023 | 15.18 | 15.34 | 15.18 | 15.20 | 10,323 | -0.20(-1.30%) |
Sep 29, 2023 | 15.93 | 15.93 | 15.12 | 15.40 | 22,828 | -0.45(-2.84%) |
Sep 28, 2023 | 15.73 | 15.99 | 15.73 | 15.85 | 11,120 | +0.07(+0.44%) |
Sep 27, 2023 | 15.80 | 15.99 | 15.76 | 15.78 | 7,527 | -0.02(-0.13%) |
Sep 26, 2023 | 15.90 | 15.99 | 15.80 | 15.80 | 3,733 | -0.11(-0.69%) |
Sep 25, 2023 | 15.87 | 15.98 | 15.91 | 15.91 | 2,122 | -0.05(-0.31%) |
Sep 22, 2023 | 15.96 | 16.05 | 15.85 | 15.96 | 2,660 | +0.03(+0.19%) |
Sep 21, 2023 | 15.98 | 16.22 | 15.76 | 15.93 | 12,553 | -0.09(-0.56%) |
Sep 20, 2023 | 16.05 | 16.21 | 15.99 | 16.02 | 9,436 | -0.14(-0.87%) |
Sep 19, 2023 | 15.76 | 16.43 | 15.76 | 16.16 | 14,437 | +0.32(+2.02%) |
Sep 18, 2023 | 15.60 | 15.84 | 15.54 | 15.84 | 20,365 | +0.29(+1.86%) |
Sep 15, 2023 | 15.74 | 15.89 | 15.55 | 15.55 | 14,984 | -0.12(-0.77%) |
Sep 14, 2023 | 15.90 | 16.32 | 15.61 | 15.67 | 26,033 | -0.14(-0.89%) |
Sep 13, 2023 | 16.04 | 16.33 | 15.79 | 15.81 | 10,892 | -0.11(-0.69%) |
Sep 12, 2023 | 15.90 | 16.09 | 15.90 | 15.92 | 4,588 | -0.13(-0.81%) |
Sep 11, 2023 | 15.84 | 16.19 | 15.82 | 16.05 | 8,180 | +0.07(+0.44%) |
Sep 08, 2023 | 16.07 | 16.18 | 15.85 | 15.98 | 11,827 | -0.12(-0.75%) |
Sep 07, 2023 | 16.21 | 16.44 | 16.07 | 16.10 | 5,470 | +0.08(+0.50%) |
Sep 06, 2023 | 16.30 | 16.40 | 16.00 | 16.02 | 7,302 | -0.23(-1.42%) |
Sep 05, 2023 | 16.45 | 16.45 | 16.25 | 16.25 | 6,964 | -0.13(-0.79%) |