Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.46 | 17.83 | 17.45 | 17.81 | 724,457 | +0.18(+1.02%) |
Nov 29, 2023 | 17.52 | 17.65 | 17.34 | 17.63 | 345,515 | +0.03(+0.17%) |
Nov 28, 2023 | 16.83 | 17.61 | 16.81 | 17.60 | 590,823 | +0.92(+5.52%) |
Nov 27, 2023 | 16.52 | 16.84 | 16.43 | 16.68 | 719,677 | +0.28(+1.71%) |
Nov 24, 2023 | 16.10 | 16.43 | 15.98 | 16.40 | 371,040 | +0.29(+1.80%) |
Nov 23, 2023 | 15.90 | 16.13 | 15.90 | 16.11 | 98,775 | +0.13(+0.81%) |
Nov 22, 2023 | 15.71 | 16.02 | 15.70 | 15.98 | 293,741 | +0.28(+1.78%) |
Nov 21, 2023 | 15.41 | 16.12 | 15.40 | 15.70 | 386,532 | +0.49(+3.22%) |
Nov 20, 2023 | 15.06 | 15.41 | 15.06 | 15.21 | 142,174 | -0.04(-0.26%) |
Nov 17, 2023 | 15.35 | 15.44 | 15.24 | 15.25 | 318,503 | -0.03(-0.20%) |
Nov 16, 2023 | 14.75 | 15.31 | 14.70 | 15.28 | 534,583 | +0.69(+4.73%) |
Nov 15, 2023 | 14.68 | 14.68 | 14.37 | 14.59 | 181,951 | -0.08(-0.55%) |
Nov 14, 2023 | 14.55 | 14.74 | 14.46 | 14.67 | 241,852 | +0.45(+3.16%) |
Nov 13, 2023 | 14.35 | 14.45 | 14.17 | 14.22 | 266,434 | -0.19(-1.32%) |
Nov 10, 2023 | 14.40 | 14.48 | 14.18 | 14.41 | 262,893 | -0.16(-1.10%) |
Nov 09, 2023 | 14.48 | 14.86 | 14.30 | 14.57 | 209,691 | +0.10(+0.69%) |
Nov 08, 2023 | 14.81 | 14.89 | 14.42 | 14.47 | 217,440 | -0.43(-2.89%) |
Nov 07, 2023 | 15.06 | 15.10 | 14.66 | 14.90 | 305,603 | -0.37(-2.42%) |
Nov 06, 2023 | 15.23 | 15.35 | 15.08 | 15.27 | 238,637 | -0.06(-0.39%) |
Nov 03, 2023 | 15.17 | 15.56 | 15.02 | 15.33 | 529,339 | +0.31(+2.06%) |
Nov 02, 2023 | 15.34 | 15.42 | 14.87 | 15.02 | 1,387,823 | -0.18(-1.18%) |
Nov 01, 2023 | 15.06 | 15.21 | 14.82 | 15.20 | 352,263 | +0.20(+1.33%) |
Oct 31, 2023 | 14.92 | 15.50 | 14.84 | 15.00 | 563,823 | -0.04(-0.27%) |
Oct 30, 2023 | 15.01 | 15.23 | 14.86 | 15.04 | 464,191 | +0.09(+0.60%) |
Oct 27, 2023 | 13.98 | 15.34 | 13.89 | 14.95 | 791,292 | +1.28(+9.36%) |
Oct 26, 2023 | 14.04 | 14.18 | 13.65 | 13.67 | 427,413 | -0.45(-3.19%) |
Oct 25, 2023 | 14.15 | 14.57 | 14.08 | 14.12 | 274,733 | -0.06(-0.42%) |
Oct 24, 2023 | 13.91 | 14.24 | 13.87 | 14.18 | 274,417 | +0.15(+1.07%) |
Oct 23, 2023 | 13.89 | 14.13 | 13.63 | 14.03 | 412,464 | +0.01(+0.07%) |
Oct 20, 2023 | 13.95 | 14.31 | 13.91 | 14.02 | 371,347 | +0.13(+0.94%) |
Oct 19, 2023 | 13.77 | 13.94 | 13.64 | 13.89 | 310,369 | +0.10(+0.73%) |
Oct 18, 2023 | 13.76 | 14.05 | 13.61 | 13.79 | 308,933 | +0.19(+1.40%) |
Oct 17, 2023 | 13.20 | 13.61 | 13.20 | 13.60 | 222,163 | +0.33(+2.49%) |
Oct 16, 2023 | 13.22 | 13.44 | 13.12 | 13.27 | 257,995 | -0.12(-0.90%) |
Oct 13, 2023 | 13.21 | 13.53 | 13.09 | 13.39 | 373,035 | +0.62(+4.86%) |
Oct 12, 2023 | 13.03 | 13.16 | 12.73 | 12.77 | 243,273 | -0.27(-2.07%) |
Oct 11, 2023 | 12.58 | 13.06 | 12.58 | 13.04 | 414,111 | +0.65(+5.25%) |
Oct 10, 2023 | 12.36 | 12.48 | 12.32 | 12.39 | 182,227 | +0.18(+1.47%) |
Oct 06, 2023 | 12.21 | 0 | +0.27(+2.26%) | |||
Oct 05, 2023 | 11.61 | 11.94 | 11.61 | 11.94 | 172,319 | +0.30(+2.58%) |
Oct 04, 2023 | 11.89 | 11.95 | 11.52 | 11.64 | 237,573 | -0.23(-1.94%) |
Oct 03, 2023 | 11.45 | 11.93 | 11.38 | 11.87 | 268,470 | +0.37(+3.22%) |
Oct 02, 2023 | 11.87 | 11.92 | 11.41 | 11.50 | 402,051 | -0.62(-5.12%) |
Sep 29, 2023 | 12.24 | 12.35 | 12.00 | 12.12 | 229,174 | +0.03(+0.25%) |
Sep 28, 2023 | 12.11 | 12.13 | 11.84 | 12.09 | 394,888 | -0.03(-0.25%) |
Sep 27, 2023 | 12.38 | 12.39 | 11.86 | 12.12 | 319,199 | -0.29(-2.34%) |
Sep 26, 2023 | 12.78 | 12.85 | 12.35 | 12.41 | 458,331 | -0.45(-3.50%) |
Sep 25, 2023 | 12.86 | 12.89 | 12.69 | 12.86 | 285,936 | -0.08(-0.62%) |
Sep 22, 2023 | 13.21 | 13.24 | 12.93 | 12.94 | 188,515 | -0.15(-1.15%) |
Sep 21, 2023 | 13.26 | 13.30 | 13.08 | 13.09 | 192,083 | -0.45(-3.32%) |
Sep 20, 2023 | 13.45 | 13.68 | 13.42 | 13.54 | 213,376 | +0.11(+0.82%) |
Sep 19, 2023 | 13.54 | 13.73 | 13.36 | 13.43 | 181,999 | -0.21(-1.54%) |
Sep 18, 2023 | 13.47 | 13.66 | 13.34 | 13.64 | 201,639 | +0.12(+0.89%) |
Sep 15, 2023 | 13.32 | 13.63 | 13.32 | 13.52 | 1,180,855 | +0.36(+2.74%) |
Sep 14, 2023 | 13.04 | 13.33 | 13.02 | 13.16 | 200,865 | +0.10(+0.77%) |
Sep 13, 2023 | 13.18 | 13.31 | 12.99 | 13.06 | 164,372 | -0.13(-0.99%) |
Sep 12, 2023 | 13.24 | 13.53 | 13.16 | 13.19 | 196,348 | -0.10(-0.75%) |
Sep 11, 2023 | 13.00 | 13.51 | 12.87 | 13.29 | 232,388 | +0.40(+3.10%) |
Sep 08, 2023 | 12.91 | 13.09 | 12.83 | 12.89 | 152,879 | -0.04(-0.31%) |
Sep 07, 2023 | 13.00 | 13.02 | 12.85 | 12.93 | 141,131 | -0.08(-0.61%) |
Sep 06, 2023 | 13.00 | 13.36 | 12.99 | 13.01 | 269,368 | -0.03(-0.23%) |
Sep 05, 2023 | 12.88 | 13.20 | 12.88 | 13.04 | 424,851 | +0.06(+0.46%) |