Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.59 | 16.77 | 16.03 | 16.53 | 760,968 | +0.06(+0.36%) |
Nov 29, 2023 | 16.56 | 17.05 | 16.43 | 16.47 | 559,617 | -0.12(-0.72%) |
Nov 28, 2023 | 16.82 | 17.05 | 16.56 | 16.59 | 494,995 | -0.27(-1.60%) |
Nov 27, 2023 | 17.46 | 17.50 | 16.74 | 16.86 | 619,240 | -0.46(-2.66%) |
Nov 24, 2023 | 17.50 | 17.98 | 17.02 | 17.32 | 242,103 | -0.24(-1.37%) |
Nov 22, 2023 | 17.93 | 17.93 | 17.32 | 17.56 | 478,708 | -0.01(-0.06%) |
Nov 21, 2023 | 17.29 | 17.83 | 16.91 | 17.57 | 881,828 | +0.07(+0.40%) |
Nov 20, 2023 | 18.44 | 18.75 | 17.49 | 17.50 | 566,619 | -1.36(-7.21%) |
Nov 17, 2023 | 17.80 | 18.88 | 17.32 | 18.86 | 692,903 | +1.13(+6.37%) |
Nov 16, 2023 | 18.07 | 18.21 | 17.34 | 17.73 | 676,960 | -0.20(-1.12%) |
Nov 15, 2023 | 17.25 | 19.34 | 17.25 | 17.93 | 743,786 | +0.01(+0.06%) |
Nov 14, 2023 | 17.17 | 17.96 | 16.70 | 17.92 | 1,047,785 | +0.75(+4.37%) |
Nov 13, 2023 | 17.53 | 17.63 | 16.59 | 17.17 | 662,342 | -0.30(-1.72%) |
Nov 10, 2023 | 17.07 | 18.25 | 16.68 | 17.47 | 1,107,254 | +1.90(+12.20%) |
Nov 09, 2023 | 16.54 | 16.59 | 15.47 | 15.57 | 927,524 | -0.97(-5.86%) |
Nov 08, 2023 | 16.27 | 16.63 | 15.98 | 16.54 | 493,828 | +0.47(+2.92%) |
Nov 07, 2023 | 16.45 | 16.45 | 15.74 | 16.07 | 541,917 | +0.06(+0.37%) |
Nov 06, 2023 | 16.00 | 16.28 | 15.92 | 16.01 | 1,835,351 | +0.01(+0.06%) |
Nov 03, 2023 | 14.93 | 16.25 | 14.93 | 16.00 | 253,248 | +1.35(+9.22%) |
Nov 02, 2023 | 14.76 | 15.00 | 14.48 | 14.65 | 221,277 | +0.14(+0.96%) |
Nov 01, 2023 | 14.35 | 14.54 | 13.91 | 14.51 | 220,291 | +0.27(+1.90%) |
Oct 31, 2023 | 14.19 | 14.31 | 13.89 | 14.24 | 296,460 | +0.12(+0.85%) |
Oct 30, 2023 | 13.98 | 14.34 | 13.69 | 14.12 | 420,151 | +0.36(+2.62%) |
Oct 27, 2023 | 13.16 | 13.93 | 13.01 | 13.76 | 487,832 | +0.60(+4.56%) |
Oct 26, 2023 | 13.02 | 13.39 | 12.87 | 13.16 | 369,894 | -0.08(-0.60%) |
Oct 25, 2023 | 13.27 | 13.50 | 13.15 | 13.24 | 216,875 | -0.17(-1.27%) |
Oct 24, 2023 | 13.22 | 13.51 | 13.15 | 13.41 | 269,101 | +0.36(+2.76%) |
Oct 23, 2023 | 12.94 | 13.21 | 12.84 | 13.05 | 590,928 | -0.06(-0.46%) |
Oct 20, 2023 | 13.25 | 13.63 | 13.00 | 13.11 | 439,728 | +0.06(+0.46%) |
Oct 19, 2023 | 13.25 | 13.43 | 12.98 | 13.05 | 405,604 | -0.25(-1.88%) |
Oct 18, 2023 | 13.26 | 13.65 | 12.98 | 13.30 | 765,018 | -0.11(-0.82%) |
Oct 17, 2023 | 13.95 | 14.14 | 12.57 | 13.41 | 410,911 | -0.62(-4.42%) |
Oct 16, 2023 | 12.85 | 14.08 | 12.95 | 14.03 | 390,825 | +1.05(+8.09%) |
Oct 13, 2023 | 15.02 | 15.11 | 12.66 | 12.98 | 1,566,925 | -2.11(-13.98%) |
Oct 12, 2023 | 15.93 | 15.93 | 15.01 | 15.09 | 275,870 | -0.98(-6.10%) |
Oct 11, 2023 | 16.42 | 16.45 | 15.77 | 16.07 | 496,065 | -0.41(-2.49%) |
Oct 10, 2023 | 16.30 | 16.90 | 15.78 | 16.48 | 216,446 | +0.17(+1.04%) |
Oct 09, 2023 | 17.13 | 17.18 | 15.76 | 16.31 | 342,810 | -1.26(-7.17%) |
Oct 06, 2023 | 18.69 | 18.90 | 17.34 | 17.57 | 626,163 | -0.95(-5.13%) |
Oct 05, 2023 | 18.00 | 18.64 | 17.66 | 18.52 | 435,990 | +0.63(+3.52%) |
Oct 04, 2023 | 17.62 | 17.97 | 17.22 | 17.89 | 273,861 | +0.29(+1.65%) |
Oct 03, 2023 | 17.50 | 17.76 | 17.16 | 17.60 | 983,746 | +0.16(+0.92%) |
Oct 02, 2023 | 17.64 | 17.91 | 17.10 | 17.44 | 405,614 | -0.33(-1.86%) |
Sep 29, 2023 | 16.41 | 17.78 | 16.24 | 17.77 | 612,251 | +1.53(+9.42%) |
Sep 28, 2023 | 16.06 | 16.32 | 15.52 | 16.24 | 269,233 | +0.45(+2.85%) |
Sep 27, 2023 | 16.21 | 16.38 | 15.15 | 15.79 | 268,997 | -0.43(-2.65%) |
Sep 26, 2023 | 16.35 | 16.87 | 16.18 | 16.22 | 203,891 | -0.12(-0.73%) |
Sep 25, 2023 | 16.89 | 16.45 | 15.99 | 16.34 | 216,851 | -0.61(-3.60%) |
Sep 22, 2023 | 17.00 | 17.58 | 16.83 | 16.95 | 369,817 | +0.06(+0.36%) |
Sep 21, 2023 | 16.70 | 17.25 | 16.38 | 16.89 | 280,860 | +0.14(+0.84%) |
Sep 20, 2023 | 17.40 | 17.72 | 16.74 | 16.75 | 392,409 | -0.25(-1.47%) |
Sep 19, 2023 | 16.61 | 17.38 | 16.24 | 17.00 | 483,570 | +0.45(+2.72%) |
Sep 18, 2023 | 16.04 | 16.59 | 15.64 | 16.55 | 499,679 | +0.41(+2.54%) |
Sep 15, 2023 | 14.82 | 16.24 | 14.82 | 16.14 | 1,391,892 | +1.39(+9.42%) |
Sep 14, 2023 | 15.03 | 15.37 | 14.61 | 14.75 | 359,931 | -0.24(-1.60%) |
Sep 13, 2023 | 16.34 | 16.45 | 14.90 | 14.99 | 446,923 | -1.44(-8.76%) |
Sep 12, 2023 | 17.04 | 17.25 | 16.38 | 16.43 | 253,844 | -0.55(-3.24%) |
Sep 11, 2023 | 16.47 | 17.13 | 16.39 | 16.98 | 208,175 | +0.93(+5.79%) |
Sep 08, 2023 | 15.49 | 16.19 | 15.34 | 16.05 | 579,288 | +0.55(+3.55%) |
Sep 07, 2023 | 16.09 | 16.18 | 15.41 | 15.50 | 522,657 | -0.65(-4.02%) |
Sep 06, 2023 | 16.59 | 16.65 | 15.79 | 16.15 | 295,195 | -0.47(-2.83%) |
Sep 05, 2023 | 16.66 | 17.10 | 16.50 | 16.62 | 249,264 | -0.04(-0.24%) |