Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.92 | 17.92 | 17.63 | 17.78 | 68,020 | -0.01(-0.05%) |
Nov 29, 2023 | 17.86 | 17.92 | 17.73 | 17.79 | 74,518 | -0.02(-0.11%) |
Nov 28, 2023 | 17.87 | 17.95 | 17.69 | 17.81 | 145,406 | -0.01(-0.05%) |
Nov 27, 2023 | 17.60 | 17.92 | 17.52 | 17.82 | 219,978 | +0.22(+1.26%) |
Nov 24, 2023 | 17.47 | 17.60 | 17.41 | 17.60 | 24,287 | +0.21(+1.22%) |
Nov 22, 2023 | 17.47 | 17.53 | 17.37 | 17.39 | 68,423 | +0.00(+0.00%) |
Nov 21, 2023 | 17.45 | 17.46 | 17.30 | 17.39 | 80,797 | -0.02(-0.14%) |
Nov 20, 2023 | 17.17 | 17.44 | 17.14 | 17.41 | 54,574 | +0.30(+1.73%) |
Nov 17, 2023 | 17.17 | 17.19 | 17.04 | 17.12 | 59,236 | +0.01(+0.06%) |
Nov 16, 2023 | 17.13 | 17.18 | 17.06 | 17.11 | 43,106 | +0.02(+0.11%) |
Nov 15, 2023 | 17.18 | 17.18 | 17.02 | 17.09 | 76,170 | +0.04(+0.22%) |
Nov 14, 2023 | 16.93 | 17.16 | 16.91 | 17.05 | 79,938 | +0.25(+1.48%) |
Nov 13, 2023 | 16.81 | 16.86 | 16.75 | 16.80 | 50,460 | -0.01(-0.06%) |
Nov 10, 2023 | 16.57 | 16.92 | 16.57 | 16.81 | 74,704 | +0.32(+1.97%) |
Nov 09, 2023 | 16.70 | 16.77 | 16.47 | 16.49 | 65,837 | -0.22(-1.32%) |
Nov 08, 2023 | 16.86 | 16.97 | 16.64 | 16.70 | 58,423 | -0.13(-0.79%) |
Nov 07, 2023 | 16.69 | 16.88 | 16.69 | 16.84 | 112,284 | +0.20(+1.21%) |
Nov 06, 2023 | 16.80 | 16.91 | 16.63 | 16.64 | 94,411 | -0.25(-1.47%) |
Nov 03, 2023 | 16.41 | 16.90 | 16.38 | 16.89 | 130,889 | +0.57(+3.51%) |
Nov 02, 2023 | 16.00 | 16.35 | 16.00 | 16.31 | 113,123 | +0.35(+2.22%) |
Nov 01, 2023 | 15.59 | 15.99 | 15.59 | 15.96 | 79,579 | +0.37(+2.39%) |
Oct 31, 2023 | 15.48 | 15.62 | 15.46 | 15.59 | 82,171 | +0.13(+0.87%) |
Oct 30, 2023 | 15.26 | 15.47 | 15.26 | 15.45 | 136,208 | +0.24(+1.57%) |
Oct 27, 2023 | 15.27 | 15.41 | 15.19 | 15.21 | 99,125 | +0.01(+0.06%) |
Oct 26, 2023 | 15.50 | 15.62 | 15.16 | 15.20 | 147,013 | -0.36(-2.33%) |
Oct 25, 2023 | 15.97 | 16.00 | 15.57 | 15.57 | 122,420 | -0.53(-3.27%) |
Oct 24, 2023 | 16.05 | 16.12 | 15.94 | 16.09 | 76,732 | +0.17(+1.08%) |
Oct 23, 2023 | 15.75 | 16.01 | 15.67 | 15.92 | 111,075 | +0.11(+0.66%) |
Oct 20, 2023 | 16.05 | 16.10 | 15.82 | 15.82 | 75,395 | -0.26(-1.63%) |
Oct 19, 2023 | 16.26 | 16.33 | 16.05 | 16.08 | 94,331 | -0.13(-0.82%) |
Oct 18, 2023 | 16.40 | 16.49 | 16.18 | 16.21 | 58,367 | -0.27(-1.61%) |
Oct 17, 2023 | 16.48 | 16.57 | 16.34 | 16.48 | 65,253 | -0.07(-0.40%) |
Oct 16, 2023 | 16.39 | 16.59 | 16.35 | 16.54 | 61,966 | +0.22(+1.34%) |
Oct 13, 2023 | 16.53 | 16.60 | 16.26 | 16.33 | 62,373 | -0.12(-0.75%) |
Oct 12, 2023 | 16.54 | 16.59 | 16.33 | 16.45 | 61,177 | -0.05(-0.29%) |
Oct 11, 2023 | 16.49 | 16.61 | 16.39 | 16.50 | 64,836 | +0.03(+0.17%) |
Oct 10, 2023 | 16.43 | 16.59 | 16.42 | 16.47 | 80,520 | +0.04(+0.23%) |
Oct 09, 2023 | 16.52 | 16.53 | 16.31 | 16.43 | 127,246 | -0.05(-0.29%) |
Oct 06, 2023 | 16.14 | 16.52 | 16.08 | 16.48 | 122,913 | +0.30(+1.88%) |
Oct 05, 2023 | 16.23 | 16.30 | 16.01 | 16.17 | 63,761 | -0.06(-0.35%) |
Oct 04, 2023 | 16.08 | 16.24 | 16.01 | 16.23 | 79,475 | +0.12(+0.77%) |
Oct 03, 2023 | 16.36 | 16.36 | 16.05 | 16.11 | 58,915 | -0.30(-1.85%) |
Oct 02, 2023 | 16.28 | 16.47 | 16.28 | 16.41 | 74,862 | +0.10(+0.64%) |
Sep 29, 2023 | 16.52 | 16.52 | 16.16 | 16.31 | 187,516 | +0.05(+0.29%) |
Sep 28, 2023 | 16.18 | 16.27 | 16.01 | 16.26 | 99,635 | +0.14(+0.88%) |
Sep 27, 2023 | 16.19 | 16.19 | 15.97 | 16.12 | 136,038 | +0.02(+0.12%) |
Sep 26, 2023 | 16.34 | 16.34 | 16.02 | 16.10 | 76,277 | -0.28(-1.74%) |
Sep 25, 2023 | 16.25 | 16.37 | 16.29 | 16.38 | 51,415 | +0.09(+0.58%) |
Sep 22, 2023 | 16.28 | 16.50 | 16.28 | 16.29 | 63,828 | +0.02(+0.12%) |
Sep 21, 2023 | 16.43 | 16.47 | 16.22 | 16.27 | 107,363 | -0.23(-1.41%) |
Sep 20, 2023 | 16.80 | 16.82 | 16.50 | 16.50 | 72,627 | -0.21(-1.24%) |
Sep 19, 2023 | 16.65 | 16.72 | 16.55 | 16.71 | 66,312 | +0.06(+0.34%) |
Sep 18, 2023 | 16.65 | 16.78 | 16.61 | 16.65 | 70,822 | -0.08(-0.51%) |
Sep 15, 2023 | 17.03 | 17.05 | 16.70 | 16.74 | 99,833 | -0.31(-1.83%) |
Sep 14, 2023 | 16.97 | 17.09 | 16.89 | 17.05 | 51,227 | +0.15(+0.89%) |
Sep 13, 2023 | 16.78 | 16.95 | 16.78 | 16.90 | 58,493 | +0.11(+0.67%) |
Sep 12, 2023 | 16.99 | 17.02 | 16.74 | 16.78 | 45,972 | -0.24(-1.38%) |
Sep 11, 2023 | 16.93 | 17.10 | 16.88 | 17.02 | 78,563 | +0.14(+0.84%) |
Sep 08, 2023 | 16.84 | 16.95 | 16.79 | 16.88 | 36,821 | +0.02(+0.11%) |
Sep 07, 2023 | 16.83 | 16.92 | 16.75 | 16.86 | 46,622 | -0.04(-0.22%) |
Sep 06, 2023 | 17.08 | 17.09 | 16.82 | 16.90 | 52,748 | -0.18(-1.05%) |
Sep 05, 2023 | 17.05 | 17.09 | 16.99 | 17.08 | 81,443 | +0.02(+0.11%) |