Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.93 | 18.10 | 16.39 | 17.32 | 1,076,064 | +0.56(+3.34%) |
Nov 29, 2023 | 16.87 | 17.53 | 16.43 | 16.76 | 378,186 | +0.09(+0.54%) |
Nov 28, 2023 | 16.35 | 16.71 | 15.98 | 16.67 | 281,270 | +0.16(+0.97%) |
Nov 27, 2023 | 16.21 | 16.86 | 15.90 | 16.51 | 429,006 | +0.21(+1.29%) |
Nov 24, 2023 | 16.29 | 16.65 | 16.09 | 16.30 | 63,075 | -0.01(-0.06%) |
Nov 22, 2023 | 16.34 | 16.65 | 16.16 | 16.31 | 365,147 | +0.25(+1.56%) |
Nov 21, 2023 | 16.47 | 16.55 | 16.00 | 16.06 | 327,498 | -0.52(-3.14%) |
Nov 20, 2023 | 16.65 | 17.04 | 16.47 | 16.58 | 327,545 | +0.00(+0.00%) |
Nov 17, 2023 | 17.10 | 17.29 | 16.42 | 16.58 | 337,762 | -0.33(-1.95%) |
Nov 16, 2023 | 16.98 | 17.19 | 16.58 | 16.91 | 474,391 | -0.17(-1.00%) |
Nov 15, 2023 | 16.96 | 17.64 | 16.96 | 17.08 | 489,675 | +0.14(+0.83%) |
Nov 14, 2023 | 15.89 | 17.17 | 15.70 | 16.94 | 1,002,547 | +1.68(+11.01%) |
Nov 13, 2023 | 15.04 | 15.76 | 14.74 | 15.26 | 455,834 | +0.22(+1.46%) |
Nov 10, 2023 | 15.64 | 15.69 | 14.79 | 15.04 | 341,159 | -0.57(-3.65%) |
Nov 09, 2023 | 16.19 | 16.38 | 15.57 | 15.61 | 542,573 | -0.59(-3.64%) |
Nov 08, 2023 | 16.57 | 16.58 | 15.97 | 16.20 | 532,956 | -0.39(-2.35%) |
Nov 07, 2023 | 16.25 | 17.06 | 16.25 | 16.59 | 738,948 | +0.27(+1.65%) |
Nov 06, 2023 | 16.11 | 16.54 | 15.87 | 16.32 | 848,225 | +0.25(+1.56%) |
Nov 03, 2023 | 15.32 | 16.26 | 15.32 | 16.07 | 1,116,948 | +1.10(+7.35%) |
Nov 02, 2023 | 14.97 | 16.10 | 13.98 | 14.97 | 2,048,327 | +0.37(+2.53%) |
Nov 01, 2023 | 14.40 | 14.62 | 14.02 | 14.60 | 849,865 | +0.17(+1.18%) |
Oct 31, 2023 | 14.39 | 14.72 | 14.23 | 14.43 | 1,038,492 | +0.25(+1.76%) |
Oct 30, 2023 | 14.80 | 14.88 | 14.07 | 14.18 | 505,289 | -0.26(-1.80%) |
Oct 27, 2023 | 15.29 | 15.30 | 14.38 | 14.44 | 425,733 | -0.71(-4.69%) |
Oct 26, 2023 | 15.33 | 15.63 | 14.99 | 15.15 | 420,158 | -0.29(-1.88%) |
Oct 25, 2023 | 15.57 | 15.57 | 15.09 | 15.44 | 429,592 | -0.31(-1.97%) |
Oct 24, 2023 | 15.87 | 16.17 | 15.65 | 15.75 | 649,390 | +0.06(+0.38%) |
Oct 23, 2023 | 16.11 | 16.36 | 15.62 | 15.69 | 443,403 | -0.48(-2.97%) |
Oct 20, 2023 | 16.38 | 16.53 | 16.00 | 16.17 | 329,168 | -0.31(-1.88%) |
Oct 19, 2023 | 16.96 | 17.07 | 16.46 | 16.48 | 579,055 | -0.50(-2.94%) |
Oct 18, 2023 | 16.81 | 17.33 | 16.62 | 16.98 | 533,094 | +0.02(+0.12%) |
Oct 17, 2023 | 16.65 | 17.39 | 16.65 | 16.96 | 412,446 | -0.02(-0.12%) |
Oct 16, 2023 | 16.99 | 17.26 | 16.66 | 16.98 | 518,591 | +0.07(+0.41%) |
Oct 13, 2023 | 16.22 | 17.00 | 15.90 | 16.91 | 527,003 | +0.42(+2.55%) |
Oct 12, 2023 | 17.30 | 17.35 | 16.46 | 16.49 | 602,886 | -0.78(-4.52%) |
Oct 11, 2023 | 18.67 | 18.67 | 17.21 | 17.27 | 520,808 | -1.54(-8.19%) |
Oct 10, 2023 | 17.53 | 19.21 | 17.42 | 18.81 | 574,713 | +1.27(+7.24%) |
Oct 09, 2023 | 18.22 | 18.42 | 17.32 | 17.54 | 473,323 | -0.91(-4.93%) |
Oct 06, 2023 | 18.11 | 18.54 | 17.73 | 18.45 | 261,764 | +0.19(+1.04%) |
Oct 05, 2023 | 17.92 | 18.27 | 17.67 | 18.26 | 367,819 | +0.19(+1.05%) |
Oct 04, 2023 | 18.84 | 19.00 | 17.76 | 18.07 | 368,764 | -0.74(-3.93%) |
Oct 03, 2023 | 19.00 | 19.33 | 18.75 | 18.81 | 506,827 | -0.52(-2.69%) |
Oct 02, 2023 | 19.12 | 19.34 | 18.78 | 19.33 | 345,575 | +0.11(+0.57%) |
Sep 29, 2023 | 19.78 | 19.89 | 19.20 | 19.22 | 312,440 | -0.44(-2.24%) |
Sep 28, 2023 | 19.15 | 20.06 | 19.15 | 19.66 | 353,718 | +0.53(+2.77%) |
Sep 27, 2023 | 18.95 | 19.27 | 18.69 | 19.13 | 266,386 | +0.23(+1.22%) |
Sep 26, 2023 | 18.84 | 19.45 | 18.78 | 18.90 | 336,662 | -0.06(-0.32%) |
Sep 25, 2023 | 19.09 | 18.99 | 18.68 | 18.96 | 636,787 | -0.32(-1.66%) |
Sep 22, 2023 | 19.69 | 19.70 | 19.17 | 19.28 | 593,638 | -0.23(-1.18%) |
Sep 21, 2023 | 19.68 | 19.91 | 19.51 | 19.51 | 556,873 | -0.51(-2.55%) |
Sep 20, 2023 | 20.42 | 20.42 | 19.50 | 20.02 | 559,182 | -0.05(-0.25%) |
Sep 19, 2023 | 20.07 | 20.23 | 19.64 | 20.07 | 400,151 | -0.06(-0.30%) |
Sep 18, 2023 | 20.27 | 20.61 | 19.83 | 20.13 | 380,826 | -0.17(-0.84%) |
Sep 15, 2023 | 20.59 | 20.59 | 20.09 | 20.30 | 636,364 | -0.31(-1.50%) |
Sep 14, 2023 | 20.65 | 20.74 | 20.29 | 20.61 | 306,453 | +0.05(+0.24%) |
Sep 13, 2023 | 20.34 | 21.00 | 20.09 | 20.56 | 309,531 | +0.28(+1.38%) |
Sep 12, 2023 | 19.91 | 20.30 | 19.52 | 20.28 | 444,848 | +0.12(+0.60%) |
Sep 11, 2023 | 20.14 | 20.78 | 20.00 | 20.16 | 343,193 | +0.21(+1.05%) |
Sep 08, 2023 | 20.02 | 20.24 | 19.82 | 19.95 | 350,449 | -0.08(-0.40%) |
Sep 07, 2023 | 20.14 | 20.25 | 19.63 | 20.03 | 278,114 | -0.27(-1.33%) |
Sep 06, 2023 | 20.05 | 20.35 | 19.57 | 20.30 | 345,088 | +0.22(+1.10%) |
Sep 05, 2023 | 20.23 | 20.72 | 20.01 | 20.08 | 298,078 | -0.31(-1.52%) |