Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.08 | 14.49 | 13.75 | 13.92 | 1,051,713 | -0.03(-0.22%) |
Nov 29, 2023 | 13.91 | 14.10 | 13.85 | 13.95 | 1,527,814 | +0.16(+1.16%) |
Nov 28, 2023 | 13.72 | 13.97 | 13.60 | 13.79 | 701,933 | +0.08(+0.58%) |
Nov 27, 2023 | 13.88 | 13.88 | 13.64 | 13.71 | 551,986 | -0.29(-2.07%) |
Nov 24, 2023 | 13.93 | 14.19 | 13.91 | 14.00 | 340,844 | +0.03(+0.21%) |
Nov 22, 2023 | 13.58 | 14.05 | 13.45 | 13.97 | 721,292 | +0.01(+0.07%) |
Nov 21, 2023 | 14.69 | 14.71 | 13.96 | 13.96 | 1,138,909 | -0.64(-4.38%) |
Nov 20, 2023 | 14.72 | 14.80 | 14.56 | 14.60 | 712,343 | +0.00(+0.00%) |
Nov 17, 2023 | 14.46 | 14.70 | 14.38 | 14.60 | 1,563,898 | +0.32(+2.24%) |
Nov 16, 2023 | 14.47 | 14.59 | 13.81 | 14.28 | 1,233,201 | -0.38(-2.59%) |
Nov 15, 2023 | 14.75 | 15.17 | 14.61 | 14.66 | 909,288 | -0.19(-1.28%) |
Nov 14, 2023 | 14.59 | 14.88 | 14.47 | 14.85 | 1,435,408 | +0.58(+4.06%) |
Nov 13, 2023 | 14.12 | 14.36 | 13.94 | 14.27 | 982,712 | +0.12(+0.85%) |
Nov 10, 2023 | 14.33 | 14.54 | 14.11 | 14.15 | 1,604,557 | +0.05(+0.35%) |
Nov 09, 2023 | 13.69 | 14.24 | 13.66 | 14.10 | 2,504,315 | +0.51(+3.75%) |
Nov 08, 2023 | 13.87 | 14.06 | 13.29 | 13.59 | 2,330,195 | -0.42(-3.00%) |
Nov 07, 2023 | 13.96 | 14.23 | 13.07 | 14.01 | 2,839,105 | -0.61(-4.17%) |
Nov 06, 2023 | 15.42 | 15.48 | 14.61 | 14.62 | 1,497,591 | -0.84(-5.43%) |
Nov 03, 2023 | 15.68 | 15.92 | 15.40 | 15.46 | 1,133,707 | -0.15(-0.96%) |
Nov 02, 2023 | 15.13 | 15.61 | 15.02 | 15.61 | 803,782 | +0.57(+3.79%) |
Nov 01, 2023 | 15.50 | 15.54 | 14.95 | 15.04 | 959,331 | -0.46(-2.97%) |
Oct 31, 2023 | 15.33 | 15.71 | 15.23 | 15.50 | 832,465 | +0.17(+1.11%) |
Oct 30, 2023 | 15.71 | 15.84 | 15.12 | 15.33 | 775,546 | -0.25(-1.60%) |
Oct 27, 2023 | 15.58 | 15.65 | 15.09 | 15.58 | 848,665 | -0.01(-0.06%) |
Oct 26, 2023 | 15.56 | 15.88 | 15.35 | 15.59 | 622,281 | -0.13(-0.83%) |
Oct 25, 2023 | 15.45 | 15.76 | 15.29 | 15.72 | 704,917 | +0.20(+1.29%) |
Oct 24, 2023 | 15.76 | 15.77 | 15.44 | 15.52 | 607,079 | -0.16(-1.02%) |
Oct 23, 2023 | 15.85 | 16.19 | 15.57 | 15.68 | 1,140,197 | -0.38(-2.37%) |
Oct 20, 2023 | 16.71 | 16.81 | 16.04 | 16.06 | 1,115,435 | -0.59(-3.54%) |
Oct 19, 2023 | 16.00 | 16.99 | 15.88 | 16.65 | 2,112,025 | +0.69(+4.32%) |
Oct 18, 2023 | 15.98 | 16.04 | 15.80 | 15.96 | 888,013 | +0.12(+0.76%) |
Oct 17, 2023 | 15.69 | 16.11 | 15.69 | 15.84 | 1,765,431 | +0.12(+0.76%) |
Oct 16, 2023 | 15.93 | 16.04 | 15.65 | 15.72 | 1,113,588 | -0.06(-0.38%) |
Oct 13, 2023 | 16.13 | 16.22 | 15.77 | 15.78 | 1,059,254 | -0.06(-0.38%) |
Oct 12, 2023 | 16.09 | 16.09 | 15.70 | 15.84 | 798,256 | -0.09(-0.56%) |
Oct 11, 2023 | 15.76 | 16.04 | 15.54 | 15.93 | 1,116,483 | -0.09(-0.56%) |
Oct 10, 2023 | 16.08 | 16.15 | 15.85 | 16.02 | 3,033,452 | +0.02(+0.12%) |
Oct 09, 2023 | 15.65 | 16.16 | 15.65 | 16.00 | 2,417,690 | +0.81(+5.33%) |
Oct 06, 2023 | 14.83 | 15.41 | 14.76 | 15.19 | 1,412,902 | +0.32(+2.15%) |
Oct 05, 2023 | 14.69 | 15.14 | 14.66 | 14.87 | 1,331,290 | -0.07(-0.47%) |
Oct 04, 2023 | 15.47 | 15.47 | 14.81 | 14.94 | 1,028,715 | -0.84(-5.32%) |
Oct 03, 2023 | 15.45 | 15.80 | 15.30 | 15.78 | 953,987 | +0.25(+1.61%) |
Oct 02, 2023 | 16.49 | 16.49 | 15.40 | 15.53 | 1,404,030 | -0.91(-5.54%) |
Sep 29, 2023 | 16.90 | 16.90 | 16.29 | 16.44 | 1,217,901 | -0.44(-2.61%) |
Sep 28, 2023 | 16.80 | 17.09 | 16.75 | 16.88 | 1,216,118 | +0.02(+0.12%) |
Sep 27, 2023 | 16.62 | 17.00 | 16.52 | 16.86 | 1,345,724 | +0.53(+3.25%) |
Sep 26, 2023 | 16.34 | 16.65 | 16.31 | 16.33 | 922,705 | -0.33(-1.98%) |
Sep 25, 2023 | 16.03 | 16.67 | 16.51 | 16.66 | 664,045 | +0.63(+3.93%) |
Sep 22, 2023 | 15.99 | 16.29 | 15.95 | 16.03 | 666,530 | +0.23(+1.46%) |
Sep 21, 2023 | 16.18 | 16.28 | 15.80 | 15.80 | 1,105,245 | -0.34(-2.11%) |
Sep 20, 2023 | 16.21 | 16.59 | 16.12 | 16.14 | 791,302 | -0.19(-1.16%) |
Sep 19, 2023 | 16.56 | 16.62 | 16.23 | 16.33 | 959,701 | -0.01(-0.06%) |
Sep 18, 2023 | 16.80 | 16.80 | 16.20 | 16.34 | 1,621,028 | -0.20(-1.21%) |
Sep 15, 2023 | 16.90 | 16.96 | 16.21 | 16.54 | 10,351,417 | -0.44(-2.59%) |
Sep 14, 2023 | 17.01 | 17.14 | 16.88 | 16.98 | 1,397,206 | +0.28(+1.68%) |
Sep 13, 2023 | 17.14 | 17.14 | 16.50 | 16.70 | 1,135,640 | -0.24(-1.42%) |
Sep 12, 2023 | 16.98 | 17.02 | 16.70 | 16.94 | 1,171,094 | +0.26(+1.56%) |
Sep 11, 2023 | 16.93 | 17.00 | 16.62 | 16.68 | 1,493,648 | -0.26(-1.53%) |
Sep 08, 2023 | 16.97 | 17.08 | 16.83 | 16.94 | 724,907 | +0.00(+0.00%) |
Sep 07, 2023 | 16.88 | 17.03 | 16.82 | 16.94 | 1,260,657 | -0.06(-0.35%) |
Sep 06, 2023 | 17.15 | 17.29 | 16.98 | 17.00 | 1,665,868 | -0.15(-0.87%) |
Sep 05, 2023 | 17.19 | 17.50 | 17.08 | 17.15 | 2,352,657 | -0.17(-0.98%) |