Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.98 | 17.15 | 16.88 | 17.09 | 113,414 | +0.20(+1.20%) |
Nov 29, 2023 | 16.60 | 16.95 | 16.60 | 16.88 | 77,343 | +0.28(+1.69%) |
Nov 28, 2023 | 16.72 | 16.77 | 16.59 | 16.60 | 62,776 | -0.07(-0.41%) |
Nov 27, 2023 | 16.67 | 16.78 | 16.63 | 16.67 | 52,927 | -0.07(-0.43%) |
Nov 24, 2023 | 16.58 | 16.80 | 16.55 | 16.74 | 52,115 | +0.18(+1.08%) |
Nov 22, 2023 | 16.48 | 16.59 | 16.42 | 16.56 | 58,263 | +0.14(+0.82%) |
Nov 21, 2023 | 16.37 | 16.59 | 16.35 | 16.43 | 83,140 | +0.02(+0.14%) |
Nov 20, 2023 | 16.46 | 16.48 | 16.38 | 16.41 | 62,477 | -0.06(-0.35%) |
Nov 17, 2023 | 16.43 | 16.49 | 16.36 | 16.46 | 51,939 | +0.09(+0.53%) |
Nov 16, 2023 | 16.05 | 16.42 | 16.01 | 16.38 | 75,928 | +0.33(+2.03%) |
Nov 15, 2023 | 16.14 | 16.14 | 16.00 | 16.05 | 60,128 | +0.01(+0.06%) |
Nov 14, 2023 | 16.07 | 16.25 | 16.04 | 16.04 | 51,260 | +0.26(+1.64%) |
Nov 13, 2023 | 15.79 | 15.84 | 15.71 | 15.78 | 39,135 | -0.02(-0.12%) |
Nov 10, 2023 | 15.75 | 15.87 | 15.70 | 15.80 | 69,655 | +0.12(+0.73%) |
Nov 09, 2023 | 16.09 | 16.11 | 15.66 | 15.69 | 82,014 | -0.39(-2.45%) |
Nov 08, 2023 | 16.08 | 16.18 | 16.01 | 16.08 | 44,381 | -0.04(-0.24%) |
Nov 07, 2023 | 16.08 | 16.18 | 16.07 | 16.12 | 52,818 | +0.07(+0.42%) |
Nov 06, 2023 | 16.35 | 16.35 | 16.01 | 16.05 | 79,534 | -0.36(-2.22%) |
Nov 03, 2023 | 16.03 | 16.51 | 16.03 | 16.42 | 158,679 | +0.48(+3.01%) |
Nov 02, 2023 | 15.52 | 15.96 | 15.52 | 15.94 | 53,993 | +0.49(+3.17%) |
Nov 01, 2023 | 15.15 | 15.47 | 15.12 | 15.45 | 104,682 | +0.31(+2.03%) |
Oct 31, 2023 | 15.11 | 15.15 | 15.04 | 15.14 | 102,623 | +0.11(+0.70%) |
Oct 30, 2023 | 14.96 | 15.03 | 14.96 | 15.03 | 81,795 | +0.08(+0.51%) |
Oct 27, 2023 | 15.02 | 15.03 | 14.93 | 14.96 | 61,282 | -0.03(-0.19%) |
Oct 26, 2023 | 14.87 | 15.05 | 14.86 | 14.99 | 58,552 | +0.06(+0.39%) |
Oct 25, 2023 | 14.92 | 15.01 | 14.91 | 14.93 | 47,459 | -0.10(-0.64%) |
Oct 24, 2023 | 14.84 | 15.04 | 14.84 | 15.02 | 58,274 | +0.18(+1.23%) |
Oct 23, 2023 | 14.88 | 15.02 | 14.83 | 14.84 | 80,973 | -0.05(-0.36%) |
Oct 20, 2023 | 14.79 | 14.97 | 14.76 | 14.90 | 99,987 | +0.10(+0.71%) |
Oct 19, 2023 | 14.99 | 15.04 | 14.78 | 14.79 | 66,069 | -0.25(-1.65%) |
Oct 18, 2023 | 15.13 | 15.13 | 14.96 | 15.04 | 62,393 | -0.13(-0.88%) |
Oct 17, 2023 | 14.95 | 15.20 | 14.90 | 15.17 | 136,645 | +0.15(+1.02%) |
Oct 16, 2023 | 15.06 | 15.12 | 14.98 | 15.02 | 143,844 | -0.05(-0.32%) |
Oct 13, 2023 | 15.16 | 15.31 | 15.07 | 15.07 | 115,965 | -0.08(-0.50%) |
Oct 12, 2023 | 15.30 | 15.31 | 15.13 | 15.14 | 72,089 | -0.14(-0.94%) |
Oct 11, 2023 | 15.39 | 15.42 | 15.29 | 15.29 | 40,656 | -0.05(-0.31%) |
Oct 10, 2023 | 15.13 | 15.40 | 15.13 | 15.33 | 56,969 | +0.11(+0.75%) |
Oct 09, 2023 | 15.10 | 15.25 | 15.10 | 15.22 | 73,615 | +0.10(+0.63%) |
Oct 06, 2023 | 15.12 | 15.23 | 14.92 | 15.12 | 99,284 | -0.10(-0.69%) |
Oct 05, 2023 | 15.31 | 15.45 | 15.22 | 15.23 | 54,399 | -0.17(-1.11%) |
Oct 04, 2023 | 15.41 | 15.52 | 15.38 | 15.40 | 68,332 | -0.04(-0.25%) |
Oct 03, 2023 | 15.68 | 15.71 | 15.36 | 15.44 | 52,837 | -0.34(-2.18%) |
Oct 02, 2023 | 15.93 | 15.93 | 15.75 | 15.78 | 67,555 | -0.21(-1.31%) |
Sep 29, 2023 | 15.90 | 16.04 | 15.88 | 15.99 | 120,317 | +0.19(+1.21%) |
Sep 28, 2023 | 15.60 | 15.80 | 15.54 | 15.80 | 137,155 | +0.16(+1.04%) |
Sep 27, 2023 | 15.77 | 15.88 | 15.59 | 15.64 | 82,642 | -0.10(-0.61%) |
Sep 26, 2023 | 15.92 | 16.00 | 15.71 | 15.73 | 91,669 | -0.22(-1.38%) |
Sep 25, 2023 | 15.95 | 16.03 | 15.94 | 15.95 | 56,527 | -0.08(-0.48%) |
Sep 22, 2023 | 15.97 | 16.12 | 15.93 | 16.03 | 74,703 | +0.07(+0.42%) |
Sep 21, 2023 | 16.07 | 16.07 | 15.96 | 15.96 | 51,192 | -0.21(-1.27%) |
Sep 20, 2023 | 16.18 | 16.25 | 16.14 | 16.17 | 41,411 | +0.04(+0.23%) |
Sep 19, 2023 | 16.17 | 16.18 | 16.10 | 16.13 | 48,874 | +0.01(+0.06%) |
Sep 18, 2023 | 16.06 | 16.16 | 16.04 | 16.12 | 59,622 | +0.09(+0.53%) |
Sep 15, 2023 | 16.11 | 16.17 | 16.01 | 16.04 | 68,261 | -0.09(-0.53%) |
Sep 14, 2023 | 16.16 | 16.18 | 16.11 | 16.12 | 75,949 | +0.04(+0.24%) |
Sep 13, 2023 | 16.07 | 16.16 | 16.06 | 16.08 | 33,276 | +0.00(+0.00%) |
Sep 12, 2023 | 16.14 | 16.20 | 16.06 | 16.08 | 45,577 | -0.06(-0.35%) |
Sep 11, 2023 | 16.25 | 16.25 | 16.12 | 16.14 | 73,693 | -0.10(-0.64%) |
Sep 08, 2023 | 16.38 | 16.43 | 16.24 | 16.25 | 105,998 | -0.08(-0.46%) |
Sep 07, 2023 | 16.34 | 16.41 | 16.30 | 16.32 | 78,814 | -0.09(-0.52%) |
Sep 06, 2023 | 16.53 | 16.57 | 16.38 | 16.41 | 59,878 | -0.04(-0.23%) |
Sep 05, 2023 | 16.61 | 16.68 | 16.44 | 16.44 | 86,900 | -0.26(-1.53%) |