Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.17 | 16.27 | 15.81 | 15.95 | 642,499 | -0.23(-1.42%) |
Nov 29, 2023 | 16.13 | 16.36 | 15.95 | 16.18 | 487,956 | +0.07(+0.43%) |
Nov 28, 2023 | 16.32 | 16.32 | 16.04 | 16.11 | 613,777 | -0.18(-1.10%) |
Nov 27, 2023 | 16.49 | 16.53 | 16.16 | 16.29 | 930,258 | -0.33(-1.99%) |
Nov 24, 2023 | 16.35 | 16.63 | 16.18 | 16.62 | 311,419 | +0.23(+1.40%) |
Nov 22, 2023 | 16.40 | 16.80 | 16.36 | 16.39 | 618,059 | +0.00(+0.00%) |
Nov 21, 2023 | 16.46 | 16.57 | 16.25 | 16.39 | 1,234,361 | -0.20(-1.21%) |
Nov 20, 2023 | 17.15 | 17.15 | 16.57 | 16.59 | 857,985 | -0.48(-2.81%) |
Nov 17, 2023 | 16.98 | 17.09 | 16.79 | 17.07 | 677,800 | +0.15(+0.89%) |
Nov 16, 2023 | 16.98 | 17.14 | 16.84 | 16.92 | 628,829 | -0.20(-1.17%) |
Nov 15, 2023 | 17.23 | 17.45 | 17.04 | 17.12 | 670,085 | -0.13(-0.75%) |
Nov 14, 2023 | 17.26 | 17.48 | 17.09 | 17.25 | 468,368 | +0.31(+1.83%) |
Nov 13, 2023 | 17.50 | 17.60 | 16.94 | 16.94 | 665,001 | -0.61(-3.48%) |
Nov 10, 2023 | 17.70 | 17.70 | 17.22 | 17.55 | 454,393 | -0.21(-1.18%) |
Nov 09, 2023 | 17.64 | 18.05 | 17.63 | 17.76 | 494,269 | +0.13(+0.74%) |
Nov 08, 2023 | 17.58 | 17.69 | 17.52 | 17.63 | 362,310 | -0.13(-0.73%) |
Nov 07, 2023 | 17.77 | 18.14 | 17.61 | 17.76 | 440,901 | -0.12(-0.67%) |
Nov 06, 2023 | 18.54 | 18.55 | 17.88 | 17.88 | 545,172 | -0.75(-4.03%) |
Nov 03, 2023 | 19.05 | 19.10 | 18.24 | 18.63 | 848,417 | +0.07(+0.38%) |
Nov 02, 2023 | 18.17 | 18.70 | 18.15 | 18.56 | 1,202,528 | +0.47(+2.60%) |
Nov 01, 2023 | 18.14 | 18.24 | 17.84 | 18.09 | 754,154 | -0.12(-0.66%) |
Oct 31, 2023 | 18.18 | 18.59 | 17.98 | 18.21 | 724,128 | -0.01(-0.05%) |
Oct 30, 2023 | 18.11 | 18.49 | 18.07 | 18.22 | 910,115 | +0.28(+1.56%) |
Oct 27, 2023 | 18.19 | 18.38 | 17.94 | 17.94 | 622,583 | -0.30(-1.64%) |
Oct 26, 2023 | 18.33 | 18.42 | 17.66 | 18.24 | 752,129 | +0.13(+0.72%) |
Oct 25, 2023 | 19.58 | 19.91 | 17.43 | 18.11 | 1,569,042 | -0.18(-0.98%) |
Oct 24, 2023 | 17.96 | 18.42 | 17.90 | 18.29 | 869,299 | +0.32(+1.78%) |
Oct 23, 2023 | 18.03 | 18.40 | 17.91 | 17.97 | 543,211 | -0.03(-0.17%) |
Oct 20, 2023 | 17.98 | 18.32 | 17.88 | 18.00 | 557,435 | -0.02(-0.11%) |
Oct 19, 2023 | 18.01 | 18.38 | 17.86 | 18.02 | 437,038 | +0.14(+0.78%) |
Oct 18, 2023 | 17.84 | 18.22 | 17.84 | 17.88 | 528,489 | -0.11(-0.61%) |
Oct 17, 2023 | 17.77 | 18.33 | 17.56 | 17.99 | 644,521 | +0.22(+1.24%) |
Oct 16, 2023 | 17.90 | 17.91 | 17.57 | 17.77 | 841,948 | +0.03(+0.17%) |
Oct 13, 2023 | 17.89 | 18.01 | 17.40 | 17.74 | 845,214 | -0.29(-1.61%) |
Oct 12, 2023 | 18.71 | 19.04 | 17.97 | 18.03 | 648,190 | -0.67(-3.58%) |
Oct 11, 2023 | 18.76 | 19.09 | 18.63 | 18.70 | 397,801 | -0.17(-0.90%) |
Oct 10, 2023 | 19.55 | 19.55 | 18.86 | 18.87 | 644,474 | -0.58(-2.98%) |
Oct 09, 2023 | 19.79 | 20.07 | 19.25 | 19.45 | 672,349 | -0.37(-1.87%) |
Oct 06, 2023 | 19.02 | 19.82 | 19.02 | 19.82 | 468,517 | +0.78(+4.10%) |
Oct 05, 2023 | 18.93 | 19.18 | 18.89 | 19.04 | 323,817 | +0.15(+0.79%) |
Oct 04, 2023 | 18.88 | 19.07 | 18.52 | 18.89 | 689,378 | -0.05(-0.26%) |
Oct 03, 2023 | 19.34 | 19.37 | 18.73 | 18.94 | 526,620 | -0.61(-3.12%) |
Oct 02, 2023 | 19.29 | 19.87 | 19.29 | 19.55 | 453,497 | +0.23(+1.19%) |
Sep 29, 2023 | 19.08 | 19.61 | 19.08 | 19.32 | 417,437 | +0.30(+1.58%) |
Sep 28, 2023 | 19.31 | 19.48 | 18.95 | 19.02 | 513,249 | -0.33(-1.71%) |
Sep 27, 2023 | 19.24 | 19.45 | 19.06 | 19.35 | 437,060 | +0.22(+1.15%) |
Sep 26, 2023 | 19.26 | 19.72 | 19.13 | 19.13 | 412,900 | -0.22(-1.14%) |
Sep 25, 2023 | 19.06 | 19.49 | 19.27 | 19.35 | 353,990 | +0.29(+1.52%) |
Sep 22, 2023 | 19.56 | 19.62 | 19.06 | 19.06 | 320,526 | -0.41(-2.11%) |
Sep 21, 2023 | 18.51 | 19.73 | 18.30 | 19.47 | 777,311 | +0.91(+4.90%) |
Sep 20, 2023 | 18.82 | 19.00 | 18.53 | 18.56 | 209,282 | -0.25(-1.33%) |
Sep 19, 2023 | 18.94 | 19.11 | 18.79 | 18.81 | 246,812 | -0.10(-0.53%) |
Sep 18, 2023 | 18.61 | 19.27 | 18.46 | 18.91 | 340,514 | +0.17(+0.91%) |
Sep 15, 2023 | 18.51 | 18.82 | 18.50 | 18.74 | 406,833 | +0.21(+1.13%) |
Sep 14, 2023 | 18.29 | 18.58 | 18.21 | 18.53 | 386,714 | +0.38(+2.09%) |
Sep 13, 2023 | 18.61 | 18.64 | 18.00 | 18.15 | 633,148 | -0.46(-2.47%) |
Sep 12, 2023 | 18.79 | 18.99 | 18.59 | 18.61 | 322,934 | -0.13(-0.69%) |
Sep 11, 2023 | 18.84 | 19.17 | 18.68 | 18.74 | 329,802 | +0.10(+0.54%) |
Sep 08, 2023 | 18.65 | 18.82 | 18.56 | 18.64 | 246,242 | +0.06(+0.32%) |
Sep 07, 2023 | 18.88 | 18.88 | 18.37 | 18.58 | 364,509 | -0.39(-2.06%) |
Sep 06, 2023 | 19.06 | 19.06 | 18.59 | 18.97 | 527,418 | -0.04(-0.21%) |
Sep 05, 2023 | 18.87 | 19.07 | 18.72 | 19.01 | 289,083 | +0.02(+0.11%) |