Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.44 | 19.68 | 18.02 | 19.14 | 27,616 | +0.38(+2.03%) |
Nov 29, 2023 | 18.70 | 19.48 | 17.98 | 18.76 | 33,917 | +0.56(+3.08%) |
Nov 28, 2023 | 19.07 | 19.07 | 18.07 | 18.20 | 3,622 | -0.74(-3.91%) |
Nov 27, 2023 | 19.42 | 20.20 | 18.90 | 18.94 | 10,273 | -0.59(-3.02%) |
Nov 24, 2023 | 19.34 | 19.55 | 18.38 | 19.53 | 8,823 | -0.31(-1.56%) |
Nov 22, 2023 | 20.00 | 20.00 | 19.70 | 19.84 | 5,208 | -0.12(-0.60%) |
Nov 21, 2023 | 20.16 | 20.16 | 19.70 | 19.96 | 10,030 | -0.53(-2.59%) |
Nov 20, 2023 | 18.43 | 20.87 | 18.37 | 20.49 | 23,013 | +2.05(+11.12%) |
Nov 17, 2023 | 18.92 | 18.92 | 17.90 | 18.44 | 18,780 | -0.24(-1.28%) |
Nov 16, 2023 | 19.23 | 19.23 | 17.66 | 18.68 | 31,101 | -0.83(-4.25%) |
Nov 15, 2023 | 18.35 | 20.40 | 18.33 | 19.51 | 232,564 | +0.79(+4.22%) |
Nov 14, 2023 | 18.71 | 19.03 | 17.80 | 18.72 | 18,399 | +0.68(+3.77%) |
Nov 13, 2023 | 17.72 | 18.09 | 17.34 | 18.04 | 11,307 | -0.12(-0.66%) |
Nov 10, 2023 | 17.96 | 18.35 | 16.82 | 18.16 | 14,477 | +0.64(+3.65%) |
Nov 09, 2023 | 19.10 | 19.10 | 17.00 | 17.52 | 18,433 | -1.38(-7.30%) |
Nov 08, 2023 | 18.69 | 19.10 | 18.29 | 18.90 | 12,702 | +0.30(+1.61%) |
Nov 07, 2023 | 18.46 | 19.02 | 17.75 | 18.60 | 7,631 | +0.11(+0.59%) |
Nov 06, 2023 | 18.85 | 19.25 | 18.25 | 18.49 | 10,783 | -0.09(-0.48%) |
Nov 03, 2023 | 18.64 | 19.53 | 18.10 | 18.58 | 22,671 | +0.03(+0.16%) |
Nov 02, 2023 | 17.43 | 18.75 | 17.43 | 18.55 | 16,964 | +1.31(+7.60%) |
Nov 01, 2023 | 19.14 | 19.14 | 17.03 | 17.24 | 21,281 | -1.56(-8.30%) |
Oct 31, 2023 | 16.94 | 18.80 | 16.94 | 18.80 | 11,899 | +2.12(+12.71%) |
Oct 30, 2023 | 16.70 | 16.96 | 16.00 | 16.68 | 14,814 | -0.02(-0.12%) |
Oct 27, 2023 | 17.05 | 17.68 | 16.34 | 16.70 | 17,246 | -0.05(-0.30%) |
Oct 26, 2023 | 17.79 | 17.87 | 16.73 | 16.75 | 26,728 | -1.15(-6.42%) |
Oct 25, 2023 | 16.39 | 18.08 | 16.30 | 17.90 | 50,817 | +0.91(+5.36%) |
Oct 24, 2023 | 16.71 | 17.23 | 16.24 | 16.99 | 25,453 | +0.45(+2.72%) |
Oct 23, 2023 | 18.43 | 18.43 | 16.54 | 16.54 | 15,160 | -1.80(-9.81%) |
Oct 20, 2023 | 18.58 | 18.98 | 17.92 | 18.34 | 20,949 | +0.03(+0.16%) |
Oct 19, 2023 | 17.40 | 18.47 | 17.40 | 18.31 | 12,318 | +0.69(+3.92%) |
Oct 18, 2023 | 17.82 | 17.82 | 17.15 | 17.62 | 12,350 | +0.11(+0.63%) |
Oct 17, 2023 | 16.38 | 17.80 | 16.38 | 17.51 | 10,839 | +0.90(+5.42%) |
Oct 16, 2023 | 17.19 | 17.22 | 15.42 | 16.61 | 24,801 | -0.53(-3.09%) |
Oct 13, 2023 | 19.50 | 20.10 | 17.01 | 17.14 | 17,751 | -2.44(-12.46%) |
Oct 12, 2023 | 18.96 | 20.80 | 18.96 | 19.58 | 20,623 | +0.78(+4.15%) |
Oct 11, 2023 | 17.04 | 19.00 | 17.04 | 18.80 | 18,487 | +1.64(+9.56%) |
Oct 10, 2023 | 16.17 | 17.37 | 16.05 | 17.16 | 21,220 | +0.99(+6.12%) |
Oct 09, 2023 | 14.07 | 17.13 | 14.07 | 16.17 | 35,288 | +2.22(+15.91%) |
Oct 06, 2023 | 14.02 | 14.30 | 13.85 | 13.95 | 30,795 | -0.20(-1.41%) |
Oct 05, 2023 | 14.95 | 14.95 | 14.08 | 14.15 | 16,706 | -0.92(-6.10%) |
Oct 04, 2023 | 15.84 | 16.05 | 15.00 | 15.07 | 32,038 | -0.78(-4.92%) |
Oct 03, 2023 | 16.69 | 16.69 | 15.51 | 15.85 | 21,945 | -1.03(-6.10%) |
Oct 02, 2023 | 16.49 | 17.60 | 15.34 | 16.88 | 37,312 | +15.99(+1804.33%) |
Sep 29, 2023 | 0.9072 | 0.9400 | 0.8523 | 0.8864 | 338,138 | -0.02(-1.81%) |
Sep 28, 2023 | 0.9300 | 0.9300 | 0.8758 | 0.9027 | 97,387 | -0.01(-1.20%) |
Sep 27, 2023 | 0.9202 | 0.9499 | 0.8800 | 0.9137 | 146,174 | -0.00(-0.12%) |
Sep 26, 2023 | 0.9027 | 0.9700 | 0.9000 | 0.9148 | 103,810 | -0.01(-1.56%) |
Sep 25, 2023 | 0.9700 | 0.9500 | 0.9100 | 0.9293 | 143,995 | -0.03(-2.99%) |
Sep 22, 2023 | 1.000 | 1.000 | 0.9250 | 0.9579 | 174,326 | -0.03(-2.99%) |
Sep 21, 2023 | 1.000 | 1.010 | 0.9704 | 0.9874 | 180,285 | -0.04(-4.14%) |
Sep 20, 2023 | 1.040 | 1.040 | 0.9500 | 1.030 | 459,427 | -0.04(-3.74%) |
Sep 19, 2023 | 1.090 | 1.100 | 1.040 | 1.070 | 117,813 | -0.01(-0.93%) |
Sep 18, 2023 | 1.110 | 1.150 | 1.060 | 1.080 | 187,481 | -0.04(-3.57%) |
Sep 15, 2023 | 1.100 | 1.170 | 1.050 | 1.120 | 1,235,146 | +0.04(+3.70%) |
Sep 14, 2023 | 1.110 | 1.140 | 1.050 | 1.080 | 259,886 | -0.01(-0.92%) |
Sep 13, 2023 | 1.150 | 1.150 | 1.080 | 1.090 | 194,690 | -0.03(-2.68%) |
Sep 12, 2023 | 1.230 | 1.250 | 1.110 | 1.120 | 586,428 | -0.12(-9.68%) |
Sep 11, 2023 | 1.240 | 1.300 | 1.220 | 1.240 | 725,741 | -0.01(-0.80%) |
Sep 08, 2023 | 1.280 | 1.320 | 1.230 | 1.250 | 211,406 | -0.01(-0.79%) |
Sep 07, 2023 | 1.290 | 1.310 | 1.240 | 1.260 | 329,142 | -0.01(-0.79%) |
Sep 06, 2023 | 1.320 | 1.335 | 1.260 | 1.270 | 85,244 | -0.05(-3.79%) |
Sep 05, 2023 | 1.290 | 1.340 | 1.265 | 1.320 | 75,044 | +0.02(+1.54%) |