Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.78 | 20.00 | 18.50 | 19.52 | 619,001 | +0.91(+4.89%) |
Nov 29, 2023 | 19.30 | 19.89 | 18.55 | 18.61 | 553,578 | -0.61(-3.17%) |
Nov 28, 2023 | 19.17 | 19.36 | 18.74 | 19.22 | 196,846 | +0.03(+0.16%) |
Nov 27, 2023 | 19.45 | 19.45 | 18.63 | 19.19 | 279,638 | -0.31(-1.59%) |
Nov 24, 2023 | 19.18 | 19.63 | 19.14 | 19.50 | 115,215 | +0.37(+1.93%) |
Nov 22, 2023 | 20.19 | 20.23 | 18.97 | 19.13 | 262,457 | -0.77(-3.87%) |
Nov 21, 2023 | 19.78 | 20.23 | 19.54 | 19.90 | 358,895 | -0.13(-0.65%) |
Nov 20, 2023 | 19.65 | 20.88 | 19.57 | 20.03 | 606,623 | +0.54(+2.77%) |
Nov 17, 2023 | 18.95 | 19.53 | 18.65 | 19.49 | 462,915 | +0.63(+3.34%) |
Nov 16, 2023 | 19.11 | 19.24 | 18.66 | 18.86 | 588,012 | -0.28(-1.46%) |
Nov 15, 2023 | 18.98 | 19.54 | 18.98 | 19.14 | 595,823 | +0.09(+0.47%) |
Nov 14, 2023 | 18.54 | 19.16 | 18.45 | 19.05 | 830,464 | +1.31(+7.38%) |
Nov 13, 2023 | 17.80 | 17.91 | 17.33 | 17.74 | 1,058,351 | -0.10(-0.56%) |
Nov 10, 2023 | 17.04 | 18.24 | 16.74 | 17.84 | 878,751 | +1.03(+6.13%) |
Nov 09, 2023 | 17.04 | 17.73 | 16.49 | 16.81 | 961,299 | +0.40(+2.44%) |
Nov 08, 2023 | 16.50 | 16.84 | 16.01 | 16.41 | 577,591 | -0.03(-0.18%) |
Nov 07, 2023 | 15.86 | 16.48 | 15.71 | 16.44 | 724,517 | +0.65(+4.12%) |
Nov 06, 2023 | 15.52 | 15.89 | 15.01 | 15.79 | 450,311 | +0.46(+3.00%) |
Nov 03, 2023 | 14.36 | 15.44 | 14.36 | 15.33 | 589,341 | +1.14(+8.03%) |
Nov 02, 2023 | 14.18 | 14.44 | 13.57 | 14.19 | 501,537 | +0.00(+0.00%) |
Nov 01, 2023 | 13.26 | 14.23 | 12.85 | 14.19 | 694,047 | +1.30(+10.09%) |
Oct 31, 2023 | 13.60 | 13.60 | 12.82 | 12.89 | 975,345 | -1.48(-10.30%) |
Oct 30, 2023 | 14.57 | 14.86 | 14.32 | 14.37 | 362,414 | -0.01(-0.07%) |
Oct 27, 2023 | 15.42 | 15.42 | 14.33 | 14.38 | 366,853 | -0.97(-6.32%) |
Oct 26, 2023 | 15.59 | 15.83 | 15.27 | 15.35 | 416,290 | -0.22(-1.41%) |
Oct 25, 2023 | 15.73 | 15.96 | 15.49 | 15.57 | 217,700 | -0.34(-2.14%) |
Oct 24, 2023 | 15.75 | 16.24 | 15.72 | 15.91 | 269,398 | +0.34(+2.18%) |
Oct 23, 2023 | 15.99 | 16.12 | 15.55 | 15.57 | 465,600 | -0.59(-3.65%) |
Oct 20, 2023 | 15.99 | 16.30 | 15.79 | 16.16 | 365,608 | +0.25(+1.57%) |
Oct 19, 2023 | 16.06 | 16.34 | 15.85 | 15.91 | 468,534 | -0.07(-0.44%) |
Oct 18, 2023 | 16.36 | 16.55 | 15.87 | 15.98 | 423,612 | -0.53(-3.21%) |
Oct 17, 2023 | 16.10 | 16.80 | 16.10 | 16.51 | 405,176 | +0.26(+1.60%) |
Oct 16, 2023 | 16.15 | 16.47 | 15.85 | 16.25 | 289,575 | +0.16(+0.99%) |
Oct 13, 2023 | 15.95 | 16.21 | 15.78 | 16.09 | 310,511 | +0.18(+1.13%) |
Oct 12, 2023 | 16.80 | 16.82 | 15.90 | 15.91 | 421,712 | -0.90(-5.35%) |
Oct 11, 2023 | 16.80 | 17.15 | 16.61 | 16.81 | 228,737 | -0.01(-0.06%) |
Oct 10, 2023 | 16.06 | 17.06 | 16.06 | 16.82 | 314,405 | +0.75(+4.67%) |
Oct 09, 2023 | 15.73 | 16.20 | 15.43 | 16.07 | 344,865 | +0.18(+1.13%) |
Oct 06, 2023 | 15.87 | 16.08 | 15.44 | 15.89 | 358,802 | +0.06(+0.38%) |
Oct 05, 2023 | 15.04 | 16.18 | 14.90 | 15.83 | 571,169 | +0.67(+4.42%) |
Oct 04, 2023 | 16.84 | 17.01 | 15.14 | 15.16 | 600,482 | -1.34(-8.12%) |
Oct 03, 2023 | 15.98 | 16.66 | 15.70 | 16.50 | 468,065 | +0.43(+2.68%) |
Oct 02, 2023 | 16.46 | 16.46 | 15.68 | 16.07 | 629,633 | -0.39(-2.37%) |
Sep 29, 2023 | 17.74 | 17.84 | 16.14 | 16.46 | 613,928 | -1.22(-6.90%) |
Sep 28, 2023 | 17.54 | 17.80 | 17.21 | 17.68 | 405,576 | +0.08(+0.45%) |
Sep 27, 2023 | 17.23 | 17.86 | 17.21 | 17.60 | 342,196 | +0.43(+2.50%) |
Sep 26, 2023 | 16.94 | 17.53 | 16.74 | 17.17 | 500,744 | +0.29(+1.72%) |
Sep 25, 2023 | 17.01 | 17.01 | 16.64 | 16.88 | 266,860 | -0.23(-1.34%) |
Sep 22, 2023 | 17.62 | 17.62 | 17.10 | 17.11 | 363,971 | -0.51(-2.89%) |
Sep 21, 2023 | 17.42 | 17.92 | 17.16 | 17.62 | 272,468 | +0.05(+0.28%) |
Sep 20, 2023 | 17.92 | 18.04 | 17.55 | 17.57 | 221,620 | -0.33(-1.84%) |
Sep 19, 2023 | 17.79 | 17.92 | 17.58 | 17.90 | 226,685 | +0.09(+0.51%) |
Sep 18, 2023 | 17.95 | 18.16 | 17.65 | 17.81 | 341,849 | +0.03(+0.17%) |
Sep 15, 2023 | 18.18 | 18.36 | 17.61 | 17.78 | 925,362 | -0.30(-1.66%) |
Sep 14, 2023 | 17.85 | 18.18 | 17.84 | 18.08 | 300,268 | +0.06(+0.33%) |
Sep 13, 2023 | 17.35 | 18.25 | 17.28 | 18.02 | 510,898 | +0.70(+4.04%) |
Sep 12, 2023 | 17.24 | 17.51 | 17.10 | 17.32 | 330,366 | +0.01(+0.06%) |
Sep 11, 2023 | 17.17 | 17.47 | 16.93 | 17.31 | 286,343 | +0.08(+0.46%) |
Sep 08, 2023 | 17.36 | 17.48 | 17.09 | 17.23 | 291,223 | -0.14(-0.81%) |
Sep 07, 2023 | 17.48 | 17.64 | 17.25 | 17.37 | 238,596 | -0.30(-1.70%) |
Sep 06, 2023 | 17.41 | 17.83 | 17.23 | 17.67 | 251,504 | +0.23(+1.32%) |
Sep 05, 2023 | 18.07 | 18.19 | 17.36 | 17.44 | 393,173 | -0.69(-3.81%) |