Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.83 | 19.07 | 18.23 | 18.45 | 1,004,942 | -0.49(-2.59%) |
Nov 29, 2023 | 19.48 | 19.66 | 18.93 | 18.94 | 962,752 | -0.40(-2.07%) |
Nov 28, 2023 | 19.16 | 19.71 | 19.06 | 19.34 | 976,550 | +0.13(+0.68%) |
Nov 27, 2023 | 19.61 | 20.02 | 19.20 | 19.21 | 1,708,273 | -0.66(-3.32%) |
Nov 24, 2023 | 19.44 | 19.90 | 19.34 | 19.87 | 355,948 | +0.37(+1.90%) |
Nov 22, 2023 | 19.78 | 19.94 | 19.31 | 19.50 | 898,251 | -0.01(-0.05%) |
Nov 21, 2023 | 19.29 | 19.53 | 19.24 | 19.51 | 1,332,215 | -0.08(-0.41%) |
Nov 20, 2023 | 19.25 | 19.74 | 19.08 | 19.59 | 828,905 | +0.26(+1.35%) |
Nov 17, 2023 | 19.37 | 19.55 | 19.02 | 19.33 | 1,024,009 | +0.21(+1.10%) |
Nov 16, 2023 | 19.24 | 19.26 | 18.91 | 19.12 | 1,406,499 | -0.39(-2.00%) |
Nov 15, 2023 | 19.26 | 19.86 | 19.26 | 19.51 | 1,348,813 | +0.29(+1.51%) |
Nov 14, 2023 | 17.92 | 19.28 | 17.92 | 19.22 | 1,629,826 | +1.87(+10.78%) |
Nov 13, 2023 | 18.04 | 18.23 | 17.04 | 17.35 | 1,835,646 | -1.10(-5.96%) |
Nov 10, 2023 | 17.65 | 18.88 | 17.50 | 18.45 | 3,324,600 | +1.11(+6.40%) |
Nov 09, 2023 | 17.15 | 19.17 | 17.14 | 17.34 | 2,160,357 | +0.50(+2.97%) |
Nov 08, 2023 | 17.12 | 17.34 | 16.80 | 16.84 | 2,933,975 | -0.48(-2.77%) |
Nov 07, 2023 | 16.97 | 17.44 | 16.80 | 17.32 | 2,733,320 | +0.29(+1.70%) |
Nov 06, 2023 | 17.18 | 17.40 | 16.74 | 17.03 | 3,600,539 | -0.03(-0.18%) |
Nov 03, 2023 | 16.97 | 17.27 | 16.85 | 17.06 | 1,328,068 | +0.33(+1.97%) |
Nov 02, 2023 | 15.94 | 16.87 | 15.90 | 16.73 | 2,388,408 | +1.13(+7.24%) |
Nov 01, 2023 | 15.50 | 15.71 | 15.15 | 15.60 | 2,176,915 | +0.06(+0.39%) |
Oct 31, 2023 | 15.60 | 15.74 | 15.37 | 15.54 | 2,571,242 | -0.04(-0.26%) |
Oct 30, 2023 | 15.78 | 15.91 | 15.56 | 15.58 | 691,900 | -0.04(-0.26%) |
Oct 27, 2023 | 15.64 | 15.87 | 15.59 | 15.62 | 1,354,221 | -0.04(-0.26%) |
Oct 26, 2023 | 15.45 | 15.94 | 15.37 | 15.66 | 972,254 | +0.24(+1.56%) |
Oct 25, 2023 | 15.61 | 15.80 | 15.34 | 15.42 | 783,543 | -0.25(-1.60%) |
Oct 24, 2023 | 15.94 | 16.19 | 15.64 | 15.67 | 1,587,061 | -0.13(-0.82%) |
Oct 23, 2023 | 15.63 | 16.08 | 15.53 | 15.80 | 2,216,810 | +0.05(+0.32%) |
Oct 20, 2023 | 15.83 | 15.88 | 15.60 | 15.75 | 1,086,736 | +0.00(+0.00%) |
Oct 19, 2023 | 15.71 | 15.98 | 15.53 | 15.75 | 1,736,270 | -0.02(-0.13%) |
Oct 18, 2023 | 15.22 | 15.82 | 15.11 | 15.77 | 1,628,111 | +0.49(+3.21%) |
Oct 17, 2023 | 14.58 | 15.46 | 14.58 | 15.28 | 1,549,077 | -0.15(-0.97%) |
Oct 16, 2023 | 14.16 | 15.50 | 14.26 | 15.43 | 2,427,225 | +1.52(+10.93%) |
Oct 13, 2023 | 14.08 | 14.21 | 13.71 | 13.91 | 1,480,734 | -0.20(-1.42%) |
Oct 12, 2023 | 14.43 | 14.44 | 14.01 | 14.11 | 1,651,275 | -0.31(-2.15%) |
Oct 11, 2023 | 14.69 | 14.83 | 14.20 | 14.42 | 1,391,028 | -0.27(-1.84%) |
Oct 10, 2023 | 14.56 | 15.23 | 14.50 | 14.69 | 1,221,059 | +0.13(+0.89%) |
Oct 09, 2023 | 15.12 | 15.14 | 14.22 | 14.56 | 1,660,123 | -0.62(-4.08%) |
Oct 06, 2023 | 15.06 | 15.54 | 14.99 | 15.18 | 950,976 | -0.01(-0.07%) |
Oct 05, 2023 | 15.49 | 15.56 | 15.07 | 15.19 | 966,551 | -0.32(-2.06%) |
Oct 04, 2023 | 15.75 | 15.82 | 15.39 | 15.51 | 1,023,613 | -0.21(-1.34%) |
Oct 03, 2023 | 15.77 | 16.14 | 15.63 | 15.72 | 967,220 | -0.12(-0.76%) |
Oct 02, 2023 | 16.16 | 16.28 | 15.73 | 15.84 | 2,316,828 | -0.34(-2.10%) |
Sep 29, 2023 | 16.01 | 16.29 | 15.98 | 16.18 | 884,779 | +0.37(+2.34%) |
Sep 28, 2023 | 15.67 | 15.94 | 15.60 | 15.81 | 4,114,440 | +0.05(+0.32%) |
Sep 27, 2023 | 15.68 | 15.90 | 15.36 | 15.76 | 985,042 | +0.18(+1.16%) |
Sep 26, 2023 | 16.25 | 16.46 | 15.54 | 15.58 | 1,212,082 | -0.78(-4.77%) |
Sep 25, 2023 | 15.73 | 16.40 | 15.89 | 16.36 | 1,007,164 | +0.54(+3.41%) |
Sep 22, 2023 | 16.40 | 16.50 | 15.81 | 15.82 | 1,218,326 | -0.53(-3.24%) |
Sep 21, 2023 | 16.54 | 16.71 | 16.34 | 16.35 | 994,645 | -0.22(-1.33%) |
Sep 20, 2023 | 16.63 | 16.85 | 16.49 | 16.57 | 1,494,529 | +0.04(+0.24%) |
Sep 19, 2023 | 16.59 | 16.78 | 16.46 | 16.53 | 584,396 | +0.00(+0.00%) |
Sep 18, 2023 | 16.50 | 16.63 | 16.35 | 16.53 | 2,484,873 | +0.00(+0.00%) |
Sep 15, 2023 | 16.95 | 16.95 | 16.52 | 16.53 | 2,505,070 | -0.42(-2.48%) |
Sep 14, 2023 | 16.94 | 17.07 | 16.82 | 16.95 | 905,247 | +0.06(+0.36%) |
Sep 13, 2023 | 16.94 | 17.06 | 16.79 | 16.89 | 781,872 | -0.02(-0.12%) |
Sep 12, 2023 | 16.90 | 17.04 | 16.50 | 16.91 | 1,030,843 | +0.04(+0.24%) |
Sep 11, 2023 | 16.97 | 17.12 | 16.82 | 16.87 | 870,337 | +0.01(+0.06%) |
Sep 08, 2023 | 16.87 | 16.89 | 16.66 | 16.86 | 607,049 | -0.07(-0.41%) |
Sep 07, 2023 | 17.02 | 17.03 | 16.75 | 16.93 | 875,999 | -0.24(-1.40%) |
Sep 06, 2023 | 17.06 | 17.43 | 17.00 | 17.17 | 1,767,327 | +0.03(+0.18%) |
Sep 05, 2023 | 17.75 | 17.90 | 17.11 | 17.14 | 1,766,304 | -0.78(-4.35%) |