Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.15 | 16.36 | 16.07 | 16.23 | 10,710,799 | +0.20(+1.27%) |
Nov 29, 2023 | 15.75 | 16.16 | 15.73 | 16.03 | 7,538,931 | +0.46(+2.94%) |
Nov 28, 2023 | 15.55 | 15.64 | 15.40 | 15.57 | 9,821,004 | +0.03(+0.19%) |
Nov 27, 2023 | 15.49 | 15.64 | 15.37 | 15.54 | 6,246,495 | -0.08(-0.50%) |
Nov 24, 2023 | 15.66 | 15.71 | 15.53 | 15.62 | 2,579,459 | +0.01(+0.06%) |
Nov 22, 2023 | 15.69 | 15.74 | 15.45 | 15.61 | 3,873,735 | +0.08(+0.50%) |
Nov 21, 2023 | 15.77 | 15.81 | 15.51 | 15.53 | 6,325,844 | -0.33(-2.09%) |
Nov 20, 2023 | 15.88 | 15.94 | 15.65 | 15.86 | 5,903,026 | -0.11(-0.67%) |
Nov 17, 2023 | 15.81 | 15.99 | 15.67 | 15.97 | 6,868,897 | +0.32(+2.05%) |
Nov 16, 2023 | 15.74 | 15.84 | 15.45 | 15.65 | 9,651,125 | -0.12(-0.74%) |
Nov 15, 2023 | 15.52 | 15.86 | 15.49 | 15.77 | 9,541,504 | +0.27(+1.76%) |
Nov 14, 2023 | 15.09 | 15.71 | 15.08 | 15.49 | 8,765,933 | +0.91(+6.20%) |
Nov 13, 2023 | 14.57 | 14.71 | 14.46 | 14.59 | 6,090,256 | -0.13(-0.86%) |
Nov 10, 2023 | 14.70 | 14.75 | 14.48 | 14.72 | 6,555,986 | +0.10(+0.67%) |
Nov 09, 2023 | 14.92 | 14.99 | 14.56 | 14.62 | 6,706,848 | -0.22(-1.51%) |
Nov 08, 2023 | 14.91 | 14.97 | 14.73 | 14.84 | 6,506,294 | -0.11(-0.72%) |
Nov 07, 2023 | 14.96 | 15.06 | 14.87 | 14.95 | 6,829,674 | -0.12(-0.78%) |
Nov 06, 2023 | 15.34 | 15.45 | 15.00 | 15.07 | 8,677,923 | -0.25(-1.65%) |
Nov 03, 2023 | 15.44 | 15.72 | 15.27 | 15.32 | 13,273,459 | +0.30(+2.01%) |
Nov 02, 2023 | 14.30 | 15.03 | 14.21 | 15.02 | 9,554,411 | +0.87(+6.12%) |
Nov 01, 2023 | 14.11 | 14.27 | 13.99 | 14.15 | 9,571,237 | +0.01(+0.07%) |
Oct 31, 2023 | 13.93 | 14.22 | 13.89 | 14.14 | 9,831,857 | +0.30(+2.18%) |
Oct 30, 2023 | 13.81 | 13.96 | 13.58 | 13.84 | 14,437,996 | +0.20(+1.50%) |
Oct 27, 2023 | 13.91 | 13.99 | 13.59 | 13.63 | 11,039,607 | -0.41(-2.91%) |
Oct 26, 2023 | 13.71 | 14.23 | 13.63 | 14.04 | 13,587,707 | +0.36(+2.63%) |
Oct 25, 2023 | 13.67 | 13.93 | 13.35 | 13.68 | 17,598,484 | -0.11(-0.78%) |
Oct 24, 2023 | 13.84 | 14.01 | 13.63 | 13.79 | 19,684,570 | -0.02(-0.14%) |
Oct 23, 2023 | 13.87 | 14.19 | 13.80 | 13.81 | 17,319,438 | -0.24(-1.73%) |
Oct 20, 2023 | 14.08 | 14.55 | 13.45 | 14.05 | 38,401,320 | -1.99(-12.38%) |
Oct 19, 2023 | 16.23 | 16.45 | 15.98 | 16.04 | 11,536,783 | -0.06(-0.36%) |
Oct 18, 2023 | 16.22 | 16.35 | 16.04 | 16.10 | 10,194,284 | -0.24(-1.49%) |
Oct 17, 2023 | 16.00 | 16.53 | 16.00 | 16.34 | 8,573,598 | +0.24(+1.51%) |
Oct 16, 2023 | 15.79 | 16.11 | 15.70 | 16.10 | 7,964,214 | +0.50(+3.18%) |
Oct 13, 2023 | 16.02 | 16.04 | 15.52 | 15.60 | 7,777,563 | -0.25(-1.60%) |
Oct 12, 2023 | 16.08 | 16.11 | 15.72 | 15.85 | 6,542,313 | -0.19(-1.21%) |
Oct 11, 2023 | 16.11 | 16.37 | 15.94 | 16.05 | 5,792,479 | -0.08(-0.48%) |
Oct 10, 2023 | 16.15 | 16.32 | 16.07 | 16.13 | 9,489,660 | +0.16(+0.97%) |
Oct 09, 2023 | 15.95 | 16.17 | 15.82 | 15.97 | 10,166,932 | -0.11(-0.67%) |
Oct 06, 2023 | 15.91 | 16.22 | 15.70 | 16.08 | 12,221,501 | -0.04(-0.24%) |
Oct 05, 2023 | 15.85 | 16.23 | 15.80 | 16.12 | 11,114,968 | +0.14(+0.85%) |
Oct 04, 2023 | 16.02 | 16.08 | 15.74 | 15.98 | 11,122,168 | +0.04(+0.24%) |
Oct 03, 2023 | 15.95 | 16.03 | 15.60 | 15.94 | 13,005,351 | -0.14(-0.85%) |
Oct 02, 2023 | 16.62 | 16.67 | 16.02 | 16.08 | 13,308,191 | -0.66(-3.95%) |
Sep 29, 2023 | 16.79 | 17.05 | 16.67 | 16.74 | 8,980,939 | +0.16(+0.94%) |
Sep 28, 2023 | 16.42 | 16.79 | 16.40 | 16.58 | 8,171,754 | +0.10(+0.59%) |
Sep 27, 2023 | 16.47 | 16.54 | 16.18 | 16.49 | 11,295,185 | +0.07(+0.41%) |
Sep 26, 2023 | 16.63 | 16.85 | 16.40 | 16.42 | 8,668,862 | -0.42(-2.49%) |
Sep 25, 2023 | 16.57 | 16.87 | 16.77 | 16.84 | 7,711,329 | +0.23(+1.41%) |
Sep 22, 2023 | 16.97 | 17.04 | 16.58 | 16.60 | 7,662,426 | -0.35(-2.07%) |
Sep 21, 2023 | 17.27 | 17.47 | 16.95 | 16.95 | 7,290,981 | -0.38(-2.19%) |
Sep 20, 2023 | 17.63 | 17.74 | 17.30 | 17.33 | 8,738,534 | -0.13(-0.72%) |
Sep 19, 2023 | 17.38 | 17.48 | 17.25 | 17.46 | 7,948,325 | +0.14(+0.79%) |
Sep 18, 2023 | 17.42 | 17.47 | 17.22 | 17.32 | 5,005,289 | -0.16(-0.89%) |
Sep 15, 2023 | 17.32 | 17.55 | 17.23 | 17.48 | 15,716,486 | -0.02(-0.11%) |
Sep 14, 2023 | 17.60 | 17.72 | 17.35 | 17.50 | 9,997,391 | +0.12(+0.67%) |
Sep 13, 2023 | 17.90 | 17.90 | 17.27 | 17.38 | 6,534,849 | -0.32(-1.81%) |
Sep 12, 2023 | 17.57 | 17.84 | 17.52 | 17.70 | 6,366,816 | +0.21(+1.22%) |
Sep 11, 2023 | 17.66 | 17.82 | 17.47 | 17.49 | 7,519,648 | +0.05(+0.28%) |
Sep 08, 2023 | 17.37 | 17.53 | 17.11 | 17.44 | 7,788,774 | +0.13(+0.73%) |
Sep 07, 2023 | 17.58 | 17.78 | 17.25 | 17.31 | 10,135,399 | -0.31(-1.77%) |
Sep 06, 2023 | 17.76 | 17.86 | 17.43 | 17.63 | 7,206,385 | -0.30(-1.68%) |
Sep 05, 2023 | 18.07 | 18.30 | 17.87 | 17.93 | 5,906,040 | -0.14(-0.75%) |