Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.82 | 17.94 | 17.80 | 17.92 | 111,251 | +0.14(+0.81%) |
Nov 29, 2023 | 17.71 | 17.82 | 17.69 | 17.78 | 170,797 | +0.08(+0.43%) |
Nov 28, 2023 | 17.49 | 17.73 | 17.41 | 17.70 | 122,420 | +0.21(+1.21%) |
Nov 27, 2023 | 17.38 | 17.49 | 17.18 | 17.49 | 86,846 | +0.14(+0.83%) |
Nov 24, 2023 | 17.19 | 17.34 | 17.17 | 17.34 | 26,143 | +0.14(+0.84%) |
Nov 22, 2023 | 17.04 | 17.20 | 16.93 | 17.20 | 68,455 | +0.28(+1.64%) |
Nov 21, 2023 | 16.99 | 17.02 | 16.84 | 16.92 | 109,886 | -0.01(-0.06%) |
Nov 20, 2023 | 16.75 | 16.96 | 16.59 | 16.93 | 108,356 | +0.18(+1.09%) |
Nov 17, 2023 | 16.82 | 16.87 | 16.72 | 16.75 | 119,989 | -0.05(-0.29%) |
Nov 16, 2023 | 16.77 | 16.81 | 16.68 | 16.80 | 86,960 | +0.19(+1.15%) |
Nov 15, 2023 | 16.61 | 16.83 | 16.56 | 16.61 | 87,940 | +0.02(+0.12%) |
Nov 14, 2023 | 16.20 | 16.67 | 16.20 | 16.59 | 114,733 | +0.58(+3.59%) |
Nov 13, 2023 | 16.13 | 16.13 | 15.88 | 16.01 | 112,342 | -0.12(-0.77%) |
Nov 10, 2023 | 16.01 | 16.14 | 15.95 | 16.14 | 125,097 | +0.19(+1.19%) |
Nov 09, 2023 | 16.42 | 16.50 | 15.84 | 15.95 | 182,706 | -0.44(-2.67%) |
Nov 08, 2023 | 16.72 | 16.72 | 16.31 | 16.39 | 182,779 | -0.29(-1.71%) |
Nov 07, 2023 | 16.88 | 16.90 | 16.63 | 16.67 | 107,300 | -0.28(-1.63%) |
Nov 06, 2023 | 17.06 | 17.06 | 16.83 | 16.95 | 128,309 | -0.06(-0.34%) |
Nov 03, 2023 | 16.88 | 17.22 | 16.88 | 17.00 | 140,214 | +0.23(+1.36%) |
Nov 02, 2023 | 16.34 | 16.84 | 16.16 | 16.77 | 122,077 | +0.67(+4.19%) |
Nov 01, 2023 | 15.73 | 16.15 | 15.63 | 16.10 | 111,591 | +0.44(+2.79%) |
Oct 31, 2023 | 15.73 | 15.73 | 15.56 | 15.66 | 135,935 | +0.10(+0.67%) |
Oct 30, 2023 | 15.54 | 15.71 | 15.44 | 15.56 | 173,423 | +0.06(+0.37%) |
Oct 27, 2023 | 15.81 | 15.81 | 15.45 | 15.50 | 132,219 | -0.25(-1.57%) |
Oct 26, 2023 | 15.70 | 15.96 | 15.70 | 15.75 | 64,886 | +0.04(+0.24%) |
Oct 25, 2023 | 15.63 | 15.75 | 15.55 | 15.71 | 148,147 | +0.09(+0.55%) |
Oct 24, 2023 | 15.54 | 15.68 | 15.41 | 15.62 | 170,874 | +0.26(+1.67%) |
Oct 23, 2023 | 15.60 | 15.60 | 15.37 | 15.37 | 126,357 | -0.28(-1.76%) |
Oct 20, 2023 | 15.83 | 16.10 | 15.63 | 15.64 | 78,091 | -0.16(-1.02%) |
Oct 19, 2023 | 16.03 | 16.25 | 15.73 | 15.81 | 89,525 | -0.26(-1.60%) |
Oct 18, 2023 | 16.18 | 16.28 | 16.02 | 16.06 | 92,834 | -0.23(-1.40%) |
Oct 17, 2023 | 16.20 | 16.45 | 16.19 | 16.29 | 75,208 | -0.02(-0.12%) |
Oct 16, 2023 | 16.31 | 16.48 | 16.29 | 16.31 | 110,092 | +0.08(+0.47%) |
Oct 13, 2023 | 16.32 | 16.54 | 16.19 | 16.23 | 72,493 | +0.00(+0.00%) |
Oct 12, 2023 | 16.49 | 16.57 | 16.14 | 16.23 | 76,505 | -0.35(-2.12%) |
Oct 11, 2023 | 16.51 | 16.61 | 16.45 | 16.58 | 66,991 | +0.22(+1.32%) |
Oct 10, 2023 | 16.24 | 16.46 | 16.24 | 16.37 | 95,438 | +0.18(+1.11%) |
Oct 09, 2023 | 15.93 | 16.26 | 15.93 | 16.19 | 101,497 | +0.22(+1.36%) |
Oct 06, 2023 | 15.76 | 16.01 | 15.46 | 15.97 | 105,020 | +0.14(+0.89%) |
Oct 05, 2023 | 15.92 | 15.98 | 15.75 | 15.83 | 61,504 | -0.15(-0.94%) |
Oct 04, 2023 | 15.89 | 16.11 | 15.76 | 15.98 | 127,419 | +0.05(+0.30%) |
Oct 03, 2023 | 15.92 | 15.96 | 15.61 | 15.93 | 170,001 | -0.08(-0.53%) |
Oct 02, 2023 | 16.61 | 16.69 | 15.87 | 16.02 | 217,730 | -0.73(-4.34%) |
Sep 29, 2023 | 16.71 | 16.89 | 16.58 | 16.75 | 257,193 | +0.09(+0.57%) |
Sep 28, 2023 | 16.92 | 16.92 | 16.60 | 16.65 | 129,609 | -0.28(-1.67%) |
Sep 27, 2023 | 17.19 | 17.22 | 16.86 | 16.93 | 113,790 | -0.20(-1.16%) |
Sep 26, 2023 | 17.51 | 17.57 | 17.07 | 17.13 | 133,625 | -0.51(-2.89%) |
Sep 25, 2023 | 17.61 | 17.64 | 17.55 | 17.64 | 63,211 | +0.00(+0.00%) |
Sep 22, 2023 | 17.69 | 17.82 | 17.61 | 17.64 | 85,618 | -0.04(-0.21%) |
Sep 21, 2023 | 17.87 | 17.87 | 17.67 | 17.68 | 108,879 | -0.26(-1.47%) |
Sep 20, 2023 | 17.99 | 18.10 | 17.90 | 17.94 | 86,500 | -0.01(-0.05%) |
Sep 19, 2023 | 18.11 | 18.11 | 17.93 | 17.95 | 93,163 | -0.18(-0.99%) |
Sep 18, 2023 | 18.11 | 18.17 | 18.02 | 18.13 | 65,245 | -0.04(-0.21%) |
Sep 15, 2023 | 18.23 | 18.39 | 18.10 | 18.17 | 73,733 | -0.06(-0.31%) |
Sep 14, 2023 | 18.14 | 18.24 | 18.06 | 18.23 | 68,026 | +0.23(+1.26%) |
Sep 13, 2023 | 18.01 | 18.08 | 17.95 | 18.00 | 63,818 | +0.03(+0.16%) |
Sep 12, 2023 | 17.92 | 17.99 | 17.79 | 17.97 | 67,003 | +0.01(+0.05%) |
Sep 11, 2023 | 18.00 | 18.15 | 17.93 | 17.96 | 66,153 | -0.05(-0.26%) |
Sep 08, 2023 | 17.93 | 18.06 | 17.85 | 18.01 | 27,876 | +0.19(+1.05%) |
Sep 07, 2023 | 17.77 | 17.95 | 17.72 | 17.82 | 56,751 | +0.10(+0.58%) |
Sep 06, 2023 | 17.68 | 17.73 | 17.60 | 17.72 | 64,389 | +0.01(+0.05%) |
Sep 05, 2023 | 17.91 | 17.92 | 17.65 | 17.71 | 79,087 | -0.22(-1.20%) |