Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.16 | 16.45 | 16.06 | 16.40 | 339,921 | +0.19(+1.19%) |
Nov 29, 2023 | 16.29 | 16.31 | 16.10 | 16.20 | 155,412 | +0.06(+0.36%) |
Nov 28, 2023 | 16.76 | 16.85 | 16.09 | 16.15 | 168,363 | -0.62(-3.69%) |
Nov 27, 2023 | 16.22 | 16.77 | 16.22 | 16.76 | 239,592 | +0.50(+3.09%) |
Nov 24, 2023 | 16.07 | 16.27 | 15.99 | 16.26 | 170,756 | +0.28(+1.75%) |
Nov 22, 2023 | 16.04 | 16.10 | 15.90 | 15.98 | 311,764 | +0.03(+0.18%) |
Nov 21, 2023 | 16.16 | 16.16 | 15.93 | 15.95 | 256,542 | -0.14(-0.84%) |
Nov 20, 2023 | 16.09 | 16.10 | 15.80 | 16.09 | 135,942 | +0.05(+0.30%) |
Nov 17, 2023 | 16.15 | 16.24 | 15.97 | 16.04 | 167,975 | +0.03(+0.18%) |
Nov 16, 2023 | 15.76 | 16.36 | 15.74 | 16.01 | 322,434 | +0.34(+2.16%) |
Nov 15, 2023 | 15.64 | 15.86 | 15.58 | 15.67 | 253,610 | -0.01(-0.06%) |
Nov 14, 2023 | 15.86 | 15.86 | 15.45 | 15.68 | 172,506 | +0.20(+1.31%) |
Nov 13, 2023 | 15.74 | 15.81 | 15.44 | 15.48 | 122,289 | -0.29(-1.84%) |
Nov 10, 2023 | 15.56 | 15.92 | 15.56 | 15.77 | 187,524 | +0.19(+1.24%) |
Nov 09, 2023 | 16.08 | 16.18 | 15.54 | 15.58 | 172,963 | -0.54(-3.36%) |
Nov 08, 2023 | 15.77 | 16.22 | 15.77 | 16.12 | 218,673 | +0.33(+2.08%) |
Nov 07, 2023 | 15.28 | 15.88 | 15.25 | 15.79 | 251,911 | +0.48(+3.16%) |
Nov 06, 2023 | 15.50 | 15.51 | 15.29 | 15.30 | 226,857 | -0.31(-1.98%) |
Nov 03, 2023 | 15.53 | 15.80 | 15.36 | 15.61 | 216,991 | +0.12(+0.75%) |
Nov 02, 2023 | 15.65 | 15.81 | 15.30 | 15.50 | 196,472 | -0.15(-0.99%) |
Nov 01, 2023 | 15.19 | 15.75 | 15.06 | 15.65 | 230,464 | +0.51(+3.38%) |
Oct 31, 2023 | 14.87 | 15.28 | 14.87 | 15.14 | 302,297 | +0.29(+1.95%) |
Oct 30, 2023 | 14.27 | 14.95 | 13.92 | 14.85 | 304,503 | +1.22(+8.94%) |
Oct 27, 2023 | 13.83 | 13.88 | 13.39 | 13.63 | 412,217 | -0.39(-2.76%) |
Oct 26, 2023 | 13.87 | 14.03 | 13.73 | 14.02 | 198,255 | +0.29(+2.11%) |
Oct 25, 2023 | 13.70 | 13.98 | 13.70 | 13.73 | 261,595 | +0.10(+0.71%) |
Oct 24, 2023 | 13.55 | 13.78 | 13.50 | 13.63 | 296,027 | +0.19(+1.44%) |
Oct 23, 2023 | 13.15 | 13.50 | 13.11 | 13.44 | 178,626 | +0.23(+1.76%) |
Oct 20, 2023 | 13.36 | 13.38 | 13.14 | 13.21 | 261,997 | -0.12(-0.87%) |
Oct 19, 2023 | 13.35 | 13.41 | 13.11 | 13.32 | 284,298 | -0.10(-0.72%) |
Oct 18, 2023 | 13.69 | 13.69 | 13.36 | 13.42 | 197,588 | -0.36(-2.60%) |
Oct 17, 2023 | 13.37 | 13.83 | 13.37 | 13.78 | 321,773 | +0.36(+2.67%) |
Oct 16, 2023 | 13.32 | 13.49 | 13.25 | 13.42 | 148,427 | +0.15(+1.17%) |
Oct 13, 2023 | 13.56 | 13.64 | 13.07 | 13.26 | 144,539 | -0.21(-1.58%) |
Oct 12, 2023 | 13.31 | 13.50 | 13.24 | 13.48 | 160,786 | +0.06(+0.43%) |
Oct 11, 2023 | 13.13 | 13.51 | 13.13 | 13.42 | 244,975 | +0.38(+2.89%) |
Oct 10, 2023 | 13.16 | 13.28 | 13.00 | 13.04 | 389,245 | -0.10(-0.74%) |
Oct 09, 2023 | 12.98 | 13.38 | 12.84 | 13.14 | 244,583 | +0.03(+0.22%) |
Oct 06, 2023 | 12.96 | 13.14 | 12.67 | 13.11 | 360,483 | +0.08(+0.59%) |
Oct 05, 2023 | 13.20 | 13.37 | 13.03 | 13.03 | 229,979 | -0.20(-1.53%) |
Oct 04, 2023 | 13.27 | 13.41 | 13.11 | 13.24 | 167,521 | -0.03(-0.22%) |
Oct 03, 2023 | 13.18 | 13.32 | 13.13 | 13.26 | 248,092 | +0.07(+0.51%) |
Oct 02, 2023 | 13.49 | 13.49 | 13.11 | 13.20 | 270,977 | -0.36(-2.64%) |
Sep 29, 2023 | 13.35 | 13.56 | 13.15 | 13.55 | 446,444 | +0.26(+1.96%) |
Sep 28, 2023 | 13.37 | 13.60 | 13.15 | 13.29 | 293,793 | -0.04(-0.29%) |
Sep 27, 2023 | 13.31 | 13.47 | 13.03 | 13.33 | 349,162 | +0.09(+0.66%) |
Sep 26, 2023 | 13.08 | 13.42 | 12.97 | 13.25 | 630,519 | +0.16(+1.26%) |
Sep 25, 2023 | 12.85 | 13.09 | 12.94 | 13.08 | 239,619 | +0.14(+1.05%) |
Sep 22, 2023 | 12.73 | 12.99 | 12.70 | 12.95 | 335,642 | +0.26(+2.06%) |
Sep 21, 2023 | 12.43 | 12.83 | 12.43 | 12.68 | 509,720 | +0.20(+1.63%) |
Sep 20, 2023 | 12.92 | 13.00 | 12.45 | 12.48 | 289,586 | -0.35(-2.71%) |
Sep 19, 2023 | 12.73 | 12.96 | 12.62 | 12.83 | 310,835 | +0.11(+0.84%) |
Sep 18, 2023 | 12.70 | 12.99 | 12.45 | 12.72 | 571,407 | +0.19(+1.54%) |
Sep 15, 2023 | 12.65 | 12.81 | 12.38 | 12.53 | 7,080,842 | -0.28(-2.19%) |
Sep 14, 2023 | 12.77 | 13.16 | 12.41 | 12.81 | 749,720 | +0.16(+1.30%) |
Sep 13, 2023 | 12.32 | 12.71 | 12.10 | 12.65 | 523,558 | +0.34(+2.75%) |
Sep 12, 2023 | 12.06 | 12.49 | 12.02 | 12.31 | 864,330 | +0.11(+0.87%) |
Sep 11, 2023 | 12.03 | 12.26 | 11.78 | 12.20 | 523,336 | +0.21(+1.77%) |
Sep 08, 2023 | 11.69 | 12.33 | 11.47 | 11.99 | 798,557 | +0.30(+2.56%) |
Sep 07, 2023 | 11.63 | 11.95 | 11.52 | 11.69 | 599,251 | +0.06(+0.50%) |
Sep 06, 2023 | 11.99 | 12.07 | 11.40 | 11.63 | 709,408 | -0.33(-2.75%) |
Sep 05, 2023 | 11.54 | 12.00 | 10.78 | 11.96 | 1,558,842 | -0.35(-2.83%) |