Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.78 | 16.88 | 16.63 | 16.78 | 89,680 | -0.07(-0.42%) |
Nov 29, 2023 | 16.73 | 16.90 | 16.50 | 16.85 | 44,430 | +0.04(+0.24%) |
Nov 28, 2023 | 16.75 | 16.82 | 16.43 | 16.81 | 56,623 | +0.23(+1.39%) |
Nov 27, 2023 | 16.29 | 16.65 | 16.14 | 16.58 | 105,695 | +0.77(+4.87%) |
Nov 24, 2023 | 15.71 | 15.92 | 15.57 | 15.81 | 23,561 | +0.24(+1.54%) |
Nov 23, 2023 | 15.65 | 15.65 | 15.49 | 15.57 | 3,467 | +0.03(+0.19%) |
Nov 22, 2023 | 16.19 | 16.19 | 15.50 | 15.54 | 32,722 | -0.50(-3.12%) |
Nov 21, 2023 | 16.03 | 16.38 | 15.99 | 16.04 | 47,482 | +0.24(+1.52%) |
Nov 20, 2023 | 15.81 | 16.12 | 15.73 | 15.80 | 28,295 | -0.10(-0.63%) |
Nov 17, 2023 | 16.29 | 16.29 | 15.87 | 15.90 | 49,513 | -0.27(-1.67%) |
Nov 16, 2023 | 16.09 | 16.36 | 15.97 | 16.17 | 41,982 | +0.22(+1.38%) |
Nov 15, 2023 | 16.18 | 16.19 | 15.85 | 15.95 | 53,901 | -0.21(-1.30%) |
Nov 14, 2023 | 15.13 | 16.26 | 15.13 | 16.16 | 80,624 | +1.09(+7.23%) |
Nov 13, 2023 | 14.99 | 15.28 | 14.77 | 15.07 | 17,339 | +0.10(+0.67%) |
Nov 10, 2023 | 15.06 | 15.11 | 14.76 | 14.97 | 30,828 | -0.22(-1.45%) |
Nov 09, 2023 | 15.25 | 15.65 | 15.13 | 15.19 | 33,612 | +0.02(+0.13%) |
Nov 08, 2023 | 15.20 | 15.40 | 15.16 | 15.17 | 34,552 | -0.21(-1.37%) |
Nov 07, 2023 | 16.09 | 16.09 | 15.20 | 15.38 | 65,354 | -0.84(-5.18%) |
Nov 06, 2023 | 16.13 | 16.37 | 16.01 | 16.22 | 27,751 | +0.19(+1.19%) |
Nov 03, 2023 | 15.82 | 16.14 | 15.82 | 16.03 | 71,641 | +0.54(+3.49%) |
Nov 02, 2023 | 15.49 | 15.54 | 15.19 | 15.49 | 65,721 | +0.18(+1.18%) |
Nov 01, 2023 | 15.27 | 15.40 | 15.00 | 15.31 | 39,724 | +0.14(+0.92%) |
Oct 31, 2023 | 15.50 | 15.87 | 15.17 | 15.17 | 65,395 | -0.37(-2.38%) |
Oct 30, 2023 | 15.30 | 15.69 | 15.11 | 15.54 | 60,273 | +0.28(+1.83%) |
Oct 27, 2023 | 14.88 | 15.28 | 14.59 | 15.26 | 40,963 | +0.44(+2.97%) |
Oct 26, 2023 | 15.07 | 15.07 | 14.34 | 14.82 | 51,578 | -0.25(-1.66%) |
Oct 25, 2023 | 15.50 | 15.69 | 15.07 | 15.07 | 15,983 | -0.36(-2.33%) |
Oct 24, 2023 | 15.29 | 15.49 | 15.29 | 15.43 | 25,221 | +0.02(+0.13%) |
Oct 23, 2023 | 15.79 | 15.79 | 15.10 | 15.41 | 30,842 | -0.47(-2.96%) |
Oct 20, 2023 | 15.75 | 16.39 | 15.75 | 15.88 | 39,905 | +0.13(+0.83%) |
Oct 19, 2023 | 15.78 | 15.78 | 15.46 | 15.75 | 23,897 | -0.03(-0.19%) |
Oct 18, 2023 | 16.01 | 16.36 | 15.77 | 15.78 | 39,333 | -0.06(-0.38%) |
Oct 17, 2023 | 15.62 | 15.87 | 15.62 | 15.84 | 21,718 | +0.30(+1.93%) |
Oct 16, 2023 | 15.60 | 15.98 | 15.53 | 15.54 | 29,904 | -0.09(-0.58%) |
Oct 13, 2023 | 15.24 | 15.77 | 15.19 | 15.63 | 53,223 | +0.86(+5.82%) |
Oct 12, 2023 | 15.20 | 15.20 | 14.74 | 14.77 | 31,512 | -0.40(-2.64%) |
Oct 11, 2023 | 15.05 | 15.17 | 14.83 | 15.17 | 41,576 | +0.36(+2.43%) |
Oct 10, 2023 | 14.60 | 14.88 | 14.40 | 14.81 | 72,423 | +0.72(+5.11%) |
Oct 06, 2023 | 14.09 | 0 | +0.26(+1.88%) | |||
Oct 05, 2023 | 13.44 | 13.87 | 13.42 | 13.83 | 24,739 | +0.30(+2.22%) |
Oct 04, 2023 | 13.70 | 13.83 | 13.48 | 13.53 | 21,394 | -0.15(-1.10%) |
Oct 03, 2023 | 13.49 | 13.82 | 13.34 | 13.68 | 37,457 | +0.08(+0.59%) |
Oct 02, 2023 | 14.13 | 14.13 | 13.53 | 13.60 | 67,873 | -0.68(-4.76%) |
Sep 29, 2023 | 14.76 | 14.88 | 14.15 | 14.28 | 82,933 | -0.37(-2.53%) |
Sep 28, 2023 | 14.62 | 14.66 | 14.39 | 14.65 | 93,204 | +0.06(+0.41%) |
Sep 27, 2023 | 14.88 | 14.99 | 14.43 | 14.59 | 62,078 | -0.27(-1.82%) |
Sep 26, 2023 | 15.19 | 15.19 | 14.81 | 14.86 | 48,437 | -0.31(-2.04%) |
Sep 25, 2023 | 14.95 | 15.20 | 15.02 | 15.17 | 39,618 | +0.17(+1.13%) |
Sep 22, 2023 | 15.21 | 15.49 | 14.97 | 15.00 | 27,443 | -0.17(-1.12%) |
Sep 21, 2023 | 15.46 | 15.46 | 15.01 | 15.17 | 36,743 | -0.51(-3.25%) |
Sep 20, 2023 | 15.50 | 16.04 | 15.50 | 15.68 | 87,097 | +0.27(+1.75%) |
Sep 19, 2023 | 16.04 | 16.07 | 15.40 | 15.41 | 43,639 | -0.65(-4.05%) |
Sep 18, 2023 | 15.07 | 16.17 | 15.07 | 16.06 | 71,996 | +0.97(+6.43%) |
Sep 15, 2023 | 15.07 | 15.39 | 15.03 | 15.09 | 211,719 | +0.20(+1.34%) |
Sep 14, 2023 | 14.78 | 15.11 | 14.74 | 14.89 | 51,452 | +0.15(+1.02%) |
Sep 13, 2023 | 14.87 | 14.92 | 14.74 | 14.74 | 31,996 | -0.12(-0.81%) |
Sep 12, 2023 | 14.78 | 15.04 | 14.77 | 14.86 | 34,887 | -0.05(-0.34%) |
Sep 11, 2023 | 15.06 | 15.28 | 14.87 | 14.91 | 15,160 | +0.11(+0.74%) |
Sep 08, 2023 | 15.00 | 15.10 | 14.76 | 14.80 | 27,541 | -0.21(-1.40%) |
Sep 07, 2023 | 15.15 | 15.17 | 15.01 | 15.01 | 20,829 | -0.27(-1.77%) |
Sep 06, 2023 | 15.10 | 15.39 | 15.00 | 15.28 | 44,922 | +0.14(+0.92%) |
Sep 05, 2023 | 15.50 | 15.65 | 15.12 | 15.14 | 64,829 | -0.55(-3.51%) |