Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.03 | 16.17 | 15.85 | 16.00 | 1,788,749 | -0.04(-0.25%) |
Nov 29, 2023 | 16.17 | 16.39 | 16.03 | 16.04 | 1,594,297 | -0.04(-0.25%) |
Nov 28, 2023 | 15.76 | 16.12 | 15.54 | 16.08 | 1,632,743 | +0.23(+1.45%) |
Nov 27, 2023 | 16.06 | 16.12 | 15.71 | 15.85 | 1,330,168 | -0.34(-2.10%) |
Nov 24, 2023 | 15.94 | 16.21 | 15.82 | 16.19 | 1,147,614 | +0.36(+2.27%) |
Nov 22, 2023 | 15.80 | 15.95 | 15.70 | 15.83 | 1,581,387 | +0.14(+0.89%) |
Nov 21, 2023 | 16.35 | 16.36 | 15.60 | 15.69 | 2,719,989 | -0.62(-3.80%) |
Nov 20, 2023 | 16.29 | 16.51 | 16.11 | 16.31 | 1,507,930 | +0.01(+0.06%) |
Nov 17, 2023 | 16.25 | 16.36 | 16.14 | 16.30 | 1,703,326 | +0.23(+1.43%) |
Nov 16, 2023 | 16.40 | 16.53 | 15.95 | 16.07 | 1,980,791 | -0.27(-1.65%) |
Nov 15, 2023 | 15.97 | 16.41 | 15.83 | 16.34 | 2,117,518 | +0.37(+2.32%) |
Nov 14, 2023 | 16.01 | 16.38 | 15.69 | 15.97 | 1,364,304 | +0.60(+3.90%) |
Nov 13, 2023 | 15.89 | 16.11 | 15.32 | 15.37 | 1,342,671 | -0.66(-4.12%) |
Nov 10, 2023 | 15.68 | 16.05 | 15.60 | 16.03 | 2,664,842 | +0.31(+1.97%) |
Nov 09, 2023 | 15.88 | 16.10 | 15.72 | 15.72 | 2,301,755 | -0.13(-0.82%) |
Nov 08, 2023 | 15.91 | 15.97 | 15.72 | 15.85 | 1,874,350 | +0.07(+0.44%) |
Nov 07, 2023 | 16.17 | 16.29 | 15.75 | 15.78 | 3,006,635 | -0.54(-3.31%) |
Nov 06, 2023 | 16.28 | 16.58 | 16.18 | 16.32 | 2,632,966 | +0.09(+0.55%) |
Nov 03, 2023 | 15.92 | 16.41 | 15.90 | 16.23 | 2,886,141 | +0.59(+3.77%) |
Nov 02, 2023 | 15.29 | 16.00 | 15.29 | 15.64 | 2,591,868 | +0.45(+2.96%) |
Nov 01, 2023 | 15.18 | 15.72 | 15.01 | 15.19 | 4,455,073 | -0.37(-2.38%) |
Oct 31, 2023 | 15.44 | 15.65 | 15.39 | 15.56 | 2,126,260 | +0.18(+1.17%) |
Oct 30, 2023 | 15.15 | 16.66 | 15.15 | 15.38 | 2,216,314 | +0.27(+1.79%) |
Oct 27, 2023 | 15.19 | 15.35 | 15.03 | 15.11 | 1,619,654 | -0.19(-1.24%) |
Oct 26, 2023 | 15.33 | 15.49 | 15.20 | 15.30 | 2,240,416 | -0.10(-0.65%) |
Oct 25, 2023 | 15.67 | 15.73 | 15.30 | 15.40 | 2,164,490 | -0.42(-2.65%) |
Oct 24, 2023 | 16.22 | 16.36 | 15.75 | 15.82 | 1,847,306 | -0.37(-2.29%) |
Oct 23, 2023 | 16.04 | 16.41 | 16.01 | 16.19 | 855,553 | -0.08(-0.49%) |
Oct 20, 2023 | 16.49 | 16.56 | 16.25 | 16.27 | 912,337 | -0.21(-1.27%) |
Oct 19, 2023 | 16.83 | 16.83 | 16.46 | 16.48 | 827,190 | -0.15(-0.90%) |
Oct 18, 2023 | 16.90 | 16.90 | 16.59 | 16.63 | 1,657,870 | -0.34(-2.00%) |
Oct 17, 2023 | 16.63 | 17.00 | 16.61 | 16.97 | 1,140,295 | +0.19(+1.13%) |
Oct 16, 2023 | 16.30 | 16.84 | 16.41 | 16.78 | 1,494,975 | +0.44(+2.69%) |
Oct 13, 2023 | 16.24 | 16.44 | 16.18 | 16.34 | 1,537,125 | +0.26(+1.62%) |
Oct 12, 2023 | 16.63 | 16.64 | 15.96 | 16.08 | 1,550,842 | -0.55(-3.31%) |
Oct 11, 2023 | 16.34 | 16.64 | 16.34 | 16.63 | 1,001,558 | +0.24(+1.46%) |
Oct 10, 2023 | 16.34 | 16.59 | 16.32 | 16.39 | 1,242,611 | +0.06(+0.37%) |
Oct 09, 2023 | 15.98 | 16.38 | 15.78 | 16.33 | 1,327,091 | +0.32(+2.00%) |
Oct 06, 2023 | 16.01 | 16.29 | 15.88 | 16.01 | 1,319,834 | -0.18(-1.11%) |
Oct 05, 2023 | 16.19 | 16.36 | 16.11 | 16.19 | 1,049,432 | -0.06(-0.37%) |
Oct 04, 2023 | 16.28 | 16.39 | 16.16 | 16.25 | 1,112,954 | -0.06(-0.37%) |
Oct 03, 2023 | 16.33 | 16.66 | 16.30 | 16.31 | 1,287,281 | -0.22(-1.33%) |
Oct 02, 2023 | 17.13 | 17.13 | 16.44 | 16.53 | 1,577,280 | -0.59(-3.45%) |
Sep 29, 2023 | 17.13 | 17.36 | 17.04 | 17.12 | 2,600,610 | +0.08(+0.47%) |
Sep 28, 2023 | 16.96 | 17.27 | 16.93 | 17.04 | 1,254,206 | +0.12(+0.71%) |
Sep 27, 2023 | 16.79 | 17.07 | 16.79 | 16.92 | 1,029,016 | +0.18(+1.08%) |
Sep 26, 2023 | 16.76 | 17.05 | 16.51 | 16.74 | 2,115,691 | -0.23(-1.36%) |
Sep 25, 2023 | 17.84 | 17.23 | 16.95 | 16.97 | 2,812,318 | -1.08(-5.98%) |
Sep 22, 2023 | 18.13 | 18.36 | 18.04 | 18.05 | 1,556,535 | -0.09(-0.50%) |
Sep 21, 2023 | 18.44 | 18.44 | 18.11 | 18.14 | 1,243,626 | -0.30(-1.63%) |
Sep 20, 2023 | 18.87 | 18.89 | 18.44 | 18.44 | 1,260,880 | -0.29(-1.55%) |
Sep 19, 2023 | 18.75 | 18.83 | 18.57 | 18.73 | 1,426,125 | +0.01(+0.05%) |
Sep 18, 2023 | 18.41 | 18.82 | 18.18 | 18.72 | 1,289,214 | +0.42(+2.30%) |
Sep 15, 2023 | 18.23 | 18.64 | 18.23 | 18.30 | 1,922,970 | -0.01(-0.05%) |
Sep 14, 2023 | 18.49 | 18.64 | 18.30 | 18.31 | 1,396,328 | +0.04(+0.22%) |
Sep 13, 2023 | 18.22 | 18.35 | 17.96 | 18.27 | 1,702,200 | +0.15(+0.83%) |
Sep 12, 2023 | 17.86 | 18.31 | 17.86 | 18.12 | 2,308,915 | +0.31(+1.74%) |
Sep 11, 2023 | 17.64 | 18.03 | 17.55 | 17.81 | 1,020,699 | +0.18(+1.02%) |
Sep 08, 2023 | 17.28 | 17.64 | 17.20 | 17.63 | 1,231,105 | +0.37(+2.14%) |
Sep 07, 2023 | 17.78 | 17.78 | 17.20 | 17.26 | 2,449,936 | -0.53(-2.98%) |
Sep 06, 2023 | 17.76 | 17.91 | 17.69 | 17.79 | 1,241,480 | +0.01(+0.06%) |
Sep 05, 2023 | 17.77 | 17.99 | 17.66 | 17.78 | 2,126,570 | -0.12(-0.67%) |