Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.89 | 17.59 | 16.89 | 17.27 | 261,618 | +0.41(+2.43%) |
Nov 29, 2023 | 16.64 | 17.74 | 16.60 | 16.86 | 406,415 | +0.50(+3.06%) |
Nov 28, 2023 | 16.40 | 16.73 | 16.26 | 16.36 | 151,772 | -0.02(-0.12%) |
Nov 27, 2023 | 16.80 | 16.93 | 16.16 | 16.38 | 142,041 | -0.40(-2.38%) |
Nov 24, 2023 | 16.09 | 16.86 | 16.01 | 16.78 | 68,772 | +0.77(+4.81%) |
Nov 22, 2023 | 16.36 | 16.37 | 16.00 | 16.01 | 178,398 | -0.12(-0.74%) |
Nov 21, 2023 | 16.75 | 16.76 | 15.88 | 16.13 | 185,190 | -0.69(-4.10%) |
Nov 20, 2023 | 16.74 | 16.99 | 16.60 | 16.82 | 126,635 | +0.17(+1.02%) |
Nov 17, 2023 | 16.70 | 16.82 | 16.55 | 16.65 | 45,297 | +0.06(+0.36%) |
Nov 16, 2023 | 16.62 | 17.15 | 16.20 | 16.59 | 153,418 | -0.08(-0.48%) |
Nov 15, 2023 | 16.79 | 17.03 | 16.52 | 16.67 | 76,971 | -0.13(-0.77%) |
Nov 14, 2023 | 16.46 | 17.07 | 16.27 | 16.80 | 159,069 | +0.77(+4.80%) |
Nov 13, 2023 | 16.27 | 16.30 | 15.79 | 16.03 | 167,446 | -0.24(-1.48%) |
Nov 10, 2023 | 15.51 | 16.35 | 15.36 | 16.27 | 137,136 | +0.76(+4.90%) |
Nov 09, 2023 | 16.21 | 16.23 | 15.50 | 15.51 | 93,930 | -0.72(-4.44%) |
Nov 08, 2023 | 16.20 | 16.50 | 15.96 | 16.23 | 152,872 | +0.09(+0.56%) |
Nov 07, 2023 | 16.11 | 16.59 | 15.77 | 16.14 | 285,201 | +1.05(+6.96%) |
Nov 06, 2023 | 15.60 | 15.74 | 15.00 | 15.09 | 98,523 | -0.40(-2.58%) |
Nov 03, 2023 | 15.20 | 15.54 | 15.20 | 15.49 | 84,545 | +0.47(+3.13%) |
Nov 02, 2023 | 14.85 | 15.30 | 14.81 | 15.02 | 174,036 | +0.45(+3.09%) |
Nov 01, 2023 | 14.56 | 14.72 | 14.33 | 14.57 | 52,519 | +0.01(+0.07%) |
Oct 31, 2023 | 14.64 | 14.82 | 14.24 | 14.56 | 82,445 | -0.16(-1.09%) |
Oct 30, 2023 | 14.32 | 14.80 | 14.17 | 14.72 | 69,544 | +0.43(+3.01%) |
Oct 27, 2023 | 14.77 | 14.77 | 14.19 | 14.29 | 29,991 | -0.32(-2.19%) |
Oct 26, 2023 | 14.62 | 15.12 | 14.57 | 14.61 | 33,636 | +0.05(+0.34%) |
Oct 25, 2023 | 14.89 | 15.23 | 14.45 | 14.56 | 35,088 | -0.52(-3.45%) |
Oct 24, 2023 | 14.87 | 15.14 | 14.80 | 15.08 | 89,823 | +0.40(+2.72%) |
Oct 23, 2023 | 14.72 | 14.87 | 14.49 | 14.68 | 59,999 | -0.17(-1.14%) |
Oct 20, 2023 | 14.89 | 15.04 | 14.62 | 14.85 | 61,018 | -0.08(-0.54%) |
Oct 19, 2023 | 15.73 | 15.74 | 14.86 | 14.93 | 52,917 | -0.78(-4.96%) |
Oct 18, 2023 | 15.52 | 15.80 | 15.37 | 15.71 | 78,904 | +0.03(+0.19%) |
Oct 17, 2023 | 15.74 | 15.96 | 15.64 | 15.68 | 188,226 | -0.24(-1.51%) |
Oct 16, 2023 | 16.09 | 16.09 | 15.62 | 15.92 | 95,892 | +0.10(+0.63%) |
Oct 13, 2023 | 15.46 | 15.93 | 15.33 | 15.82 | 136,805 | +0.44(+2.86%) |
Oct 12, 2023 | 15.84 | 15.84 | 14.91 | 15.38 | 94,966 | -0.42(-2.66%) |
Oct 11, 2023 | 15.87 | 16.17 | 15.64 | 15.80 | 128,142 | +0.04(+0.25%) |
Oct 10, 2023 | 15.68 | 15.97 | 15.45 | 15.76 | 64,028 | +0.17(+1.09%) |
Oct 09, 2023 | 14.93 | 15.73 | 14.90 | 15.59 | 63,000 | +0.56(+3.73%) |
Oct 06, 2023 | 14.67 | 15.15 | 14.67 | 15.03 | 34,700 | +0.17(+1.14%) |
Oct 05, 2023 | 14.86 | 15.08 | 14.48 | 14.86 | 86,763 | -0.48(-3.13%) |
Oct 04, 2023 | 14.80 | 15.43 | 14.80 | 15.34 | 49,305 | +0.36(+2.40%) |
Oct 03, 2023 | 16.23 | 16.23 | 14.98 | 14.98 | 74,194 | -1.33(-8.15%) |
Oct 02, 2023 | 16.54 | 16.68 | 16.15 | 16.31 | 107,523 | -0.29(-1.75%) |
Sep 29, 2023 | 16.51 | 16.96 | 16.49 | 16.60 | 236,920 | +0.28(+1.72%) |
Sep 28, 2023 | 16.37 | 16.56 | 16.15 | 16.32 | 61,400 | -0.03(-0.18%) |
Sep 27, 2023 | 16.42 | 16.78 | 16.30 | 16.35 | 106,051 | +0.19(+1.18%) |
Sep 26, 2023 | 16.53 | 17.24 | 16.05 | 16.16 | 100,620 | -0.37(-2.24%) |
Sep 25, 2023 | 15.55 | 16.54 | 16.26 | 16.53 | 171,943 | +0.88(+5.62%) |
Sep 22, 2023 | 15.62 | 15.89 | 15.47 | 15.65 | 62,276 | +0.10(+0.64%) |
Sep 21, 2023 | 15.64 | 15.88 | 15.31 | 15.55 | 64,247 | -0.29(-1.83%) |
Sep 20, 2023 | 16.02 | 16.22 | 15.75 | 15.84 | 124,997 | -0.09(-0.56%) |
Sep 19, 2023 | 15.74 | 15.95 | 15.64 | 15.93 | 127,011 | +0.24(+1.53%) |
Sep 18, 2023 | 15.70 | 15.78 | 15.21 | 15.69 | 178,137 | -0.45(-2.79%) |
Sep 15, 2023 | 15.63 | 16.23 | 15.63 | 16.14 | 90,784 | +0.28(+1.77%) |
Sep 14, 2023 | 15.84 | 15.98 | 15.65 | 15.86 | 44,268 | +0.20(+1.28%) |
Sep 13, 2023 | 15.84 | 16.08 | 15.40 | 15.66 | 108,946 | -0.15(-0.95%) |
Sep 12, 2023 | 15.79 | 15.95 | 15.56 | 15.81 | 109,128 | -0.01(-0.06%) |
Sep 11, 2023 | 15.19 | 15.82 | 15.05 | 15.82 | 86,277 | +1.02(+6.89%) |
Sep 08, 2023 | 15.02 | 15.12 | 14.60 | 14.80 | 71,941 | -0.30(-1.99%) |
Sep 07, 2023 | 15.84 | 15.88 | 15.04 | 15.10 | 61,643 | -0.86(-5.39%) |
Sep 06, 2023 | 15.83 | 16.13 | 15.61 | 15.96 | 85,343 | +0.16(+1.01%) |
Sep 05, 2023 | 15.26 | 15.88 | 15.02 | 15.80 | 126,306 | +0.46(+3.00%) |