Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.70 | 14.37 | 13.44 | 14.16 | 1,380,541 | +0.58(+4.27%) |
Nov 29, 2023 | 13.11 | 13.75 | 12.90 | 13.58 | 1,869,741 | +0.67(+5.19%) |
Nov 28, 2023 | 12.87 | 13.02 | 12.66 | 12.91 | 871,464 | -0.02(-0.15%) |
Nov 27, 2023 | 13.03 | 13.09 | 12.56 | 12.93 | 960,852 | -0.24(-1.82%) |
Nov 24, 2023 | 12.72 | 13.20 | 12.70 | 13.17 | 363,828 | +0.46(+3.62%) |
Nov 22, 2023 | 12.68 | 12.80 | 12.37 | 12.71 | 741,551 | +0.07(+0.55%) |
Nov 21, 2023 | 12.89 | 13.19 | 12.60 | 12.64 | 946,506 | -0.27(-2.09%) |
Nov 20, 2023 | 12.17 | 12.94 | 12.01 | 12.91 | 1,166,995 | +0.84(+6.96%) |
Nov 17, 2023 | 12.24 | 12.46 | 11.94 | 12.07 | 1,238,544 | -0.06(-0.49%) |
Nov 16, 2023 | 12.86 | 13.04 | 11.82 | 12.13 | 2,397,178 | -0.95(-7.26%) |
Nov 15, 2023 | 12.53 | 13.25 | 12.42 | 13.08 | 1,694,243 | +0.56(+4.47%) |
Nov 14, 2023 | 13.38 | 13.42 | 12.34 | 12.52 | 4,908,168 | -0.42(-3.25%) |
Nov 13, 2023 | 12.53 | 13.10 | 12.46 | 12.94 | 2,976,238 | +0.46(+3.69%) |
Nov 10, 2023 | 12.56 | 13.18 | 11.91 | 12.48 | 3,887,638 | +0.22(+1.79%) |
Nov 09, 2023 | 12.66 | 14.34 | 12.24 | 12.26 | 10,293,065 | -5.74(-31.89%) |
Nov 08, 2023 | 18.19 | 18.38 | 17.61 | 18.00 | 946,999 | -0.18(-1.02%) |
Nov 07, 2023 | 18.01 | 18.30 | 17.70 | 18.18 | 898,513 | +0.23(+1.31%) |
Nov 06, 2023 | 18.64 | 18.70 | 17.86 | 17.95 | 1,155,072 | -0.48(-2.60%) |
Nov 03, 2023 | 18.45 | 18.88 | 18.26 | 18.43 | 1,198,782 | +0.41(+2.28%) |
Nov 02, 2023 | 17.55 | 18.46 | 17.30 | 18.02 | 2,075,537 | +0.92(+5.38%) |
Nov 01, 2023 | 16.24 | 17.15 | 16.14 | 17.10 | 1,013,299 | +0.79(+4.84%) |
Oct 31, 2023 | 15.78 | 16.42 | 15.74 | 16.31 | 2,216,336 | +0.55(+3.52%) |
Oct 30, 2023 | 15.91 | 16.05 | 15.61 | 15.76 | 1,235,922 | +0.02(+0.10%) |
Oct 27, 2023 | 15.95 | 17.00 | 15.68 | 15.74 | 1,524,970 | -0.21(-1.32%) |
Oct 26, 2023 | 16.15 | 16.31 | 15.85 | 15.95 | 1,137,656 | -0.16(-0.99%) |
Oct 25, 2023 | 16.88 | 16.88 | 16.03 | 16.11 | 1,112,950 | -0.87(-5.12%) |
Oct 24, 2023 | 16.55 | 17.17 | 16.50 | 16.98 | 1,416,974 | +0.53(+3.22%) |
Oct 23, 2023 | 16.70 | 16.71 | 16.33 | 16.45 | 977,800 | -0.39(-2.32%) |
Oct 20, 2023 | 16.63 | 17.14 | 16.58 | 16.84 | 1,575,690 | +0.29(+1.75%) |
Oct 19, 2023 | 16.90 | 16.95 | 16.52 | 16.55 | 1,064,967 | -0.47(-2.76%) |
Oct 18, 2023 | 17.75 | 17.75 | 16.93 | 17.02 | 1,691,127 | -0.87(-4.86%) |
Oct 17, 2023 | 17.55 | 18.33 | 17.55 | 17.89 | 1,061,305 | +0.18(+1.02%) |
Oct 16, 2023 | 17.45 | 17.91 | 17.23 | 17.71 | 1,224,222 | +0.39(+2.25%) |
Oct 13, 2023 | 16.95 | 17.43 | 16.76 | 17.32 | 2,343,120 | -0.29(-1.65%) |
Oct 12, 2023 | 18.38 | 18.38 | 17.50 | 17.61 | 1,904,082 | -0.85(-4.60%) |
Oct 11, 2023 | 18.30 | 18.49 | 17.84 | 18.46 | 1,956,469 | +0.24(+1.32%) |
Oct 10, 2023 | 17.77 | 18.27 | 17.55 | 18.22 | 1,167,911 | +0.52(+2.94%) |
Oct 09, 2023 | 17.25 | 17.92 | 17.25 | 17.70 | 2,729,279 | +0.37(+2.14%) |
Oct 06, 2023 | 17.59 | 17.97 | 17.33 | 17.33 | 2,073,139 | -0.44(-2.48%) |
Oct 05, 2023 | 17.48 | 17.77 | 17.13 | 17.77 | 1,333,463 | +0.29(+1.66%) |
Oct 04, 2023 | 17.71 | 17.83 | 17.38 | 17.48 | 1,376,390 | -0.43(-2.40%) |
Oct 03, 2023 | 18.12 | 18.31 | 17.64 | 17.91 | 867,811 | -0.21(-1.16%) |
Oct 02, 2023 | 18.30 | 18.40 | 17.95 | 18.12 | 905,418 | -0.19(-1.04%) |
Sep 29, 2023 | 18.77 | 18.90 | 18.15 | 18.31 | 822,236 | -0.19(-1.03%) |
Sep 28, 2023 | 18.57 | 18.66 | 17.81 | 18.50 | 2,067,365 | -0.20(-1.07%) |
Sep 27, 2023 | 18.93 | 19.24 | 18.69 | 18.70 | 976,985 | -0.11(-0.58%) |
Sep 26, 2023 | 18.71 | 19.09 | 18.50 | 18.81 | 1,181,518 | +0.09(+0.48%) |
Sep 25, 2023 | 18.41 | 18.72 | 17.80 | 18.72 | 2,898,236 | +0.24(+1.30%) |
Sep 22, 2023 | 18.23 | 18.51 | 18.04 | 18.48 | 949,443 | +0.40(+2.21%) |
Sep 21, 2023 | 18.33 | 18.37 | 18.03 | 18.08 | 628,367 | -0.49(-2.61%) |
Sep 20, 2023 | 18.88 | 18.90 | 18.49 | 18.57 | 751,039 | -0.31(-1.67%) |
Sep 19, 2023 | 18.77 | 18.97 | 18.52 | 18.88 | 691,398 | +0.18(+0.96%) |
Sep 18, 2023 | 19.70 | 19.76 | 18.56 | 18.70 | 1,051,804 | -1.08(-5.46%) |
Sep 15, 2023 | 19.64 | 19.92 | 19.36 | 19.78 | 1,140,445 | +0.17(+0.87%) |
Sep 14, 2023 | 20.13 | 20.44 | 19.48 | 19.61 | 1,739,357 | -0.52(-2.58%) |
Sep 13, 2023 | 20.67 | 20.99 | 20.05 | 20.13 | 1,484,391 | -0.54(-2.61%) |
Sep 12, 2023 | 20.16 | 20.71 | 20.16 | 20.67 | 649,636 | +0.39(+1.92%) |
Sep 11, 2023 | 20.63 | 20.63 | 20.14 | 20.28 | 519,329 | -0.24(-1.17%) |
Sep 08, 2023 | 20.89 | 20.89 | 20.43 | 20.52 | 504,446 | -0.36(-1.72%) |
Sep 07, 2023 | 21.06 | 21.28 | 20.71 | 20.88 | 625,189 | -0.31(-1.46%) |
Sep 06, 2023 | 20.75 | 21.22 | 20.29 | 21.19 | 833,371 | +0.55(+2.66%) |
Sep 05, 2023 | 21.75 | 22.02 | 20.46 | 20.64 | 1,372,853 | -1.18(-5.41%) |