Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.49 | 16.57 | 16.45 | 16.56 | 11,186 | +0.00(+0.00%) |
Nov 29, 2023 | 16.57 | 16.60 | 16.50 | 16.56 | 14,357 | -0.07(-0.43%) |
Nov 28, 2023 | 16.58 | 16.68 | 16.53 | 16.63 | 60,308 | +0.08(+0.50%) |
Nov 27, 2023 | 16.51 | 16.55 | 16.43 | 16.55 | 19,899 | +0.14(+0.88%) |
Nov 24, 2023 | 16.35 | 16.45 | 16.35 | 16.40 | 12,029 | +0.32(+1.98%) |
Nov 22, 2023 | 16.13 | 16.19 | 16.08 | 16.08 | 17,099 | -0.25(-1.51%) |
Nov 21, 2023 | 16.37 | 16.45 | 16.30 | 16.33 | 13,883 | -0.20(-1.20%) |
Nov 20, 2023 | 16.40 | 16.54 | 16.36 | 16.53 | 52,941 | +0.17(+1.06%) |
Nov 17, 2023 | 16.36 | 16.45 | 16.32 | 16.35 | 37,786 | +0.04(+0.24%) |
Nov 16, 2023 | 16.25 | 16.33 | 16.15 | 16.31 | 14,670 | -0.02(-0.12%) |
Nov 15, 2023 | 16.34 | 16.42 | 16.33 | 16.33 | 12,770 | -0.01(-0.06%) |
Nov 14, 2023 | 16.08 | 16.34 | 16.08 | 16.34 | 13,589 | +0.44(+2.79%) |
Nov 13, 2023 | 15.77 | 15.90 | 15.77 | 15.90 | 14,675 | +0.04(+0.24%) |
Nov 10, 2023 | 15.83 | 15.88 | 15.80 | 15.86 | 7,603 | +0.06(+0.37%) |
Nov 09, 2023 | 16.00 | 16.00 | 15.80 | 15.80 | 13,277 | -0.13(-0.79%) |
Nov 08, 2023 | 15.91 | 15.93 | 15.85 | 15.93 | 26,907 | -0.13(-0.78%) |
Nov 07, 2023 | 15.99 | 16.08 | 15.99 | 16.05 | 4,603 | -0.17(-1.07%) |
Nov 06, 2023 | 16.28 | 16.34 | 16.23 | 16.23 | 18,012 | +0.06(+0.36%) |
Nov 03, 2023 | 15.95 | 16.20 | 15.95 | 16.17 | 32,382 | +0.48(+3.07%) |
Nov 02, 2023 | 15.67 | 15.73 | 15.66 | 15.69 | 30,512 | +0.36(+2.33%) |
Nov 01, 2023 | 15.27 | 15.33 | 15.20 | 15.33 | 9,588 | -0.07(-0.47%) |
Oct 31, 2023 | 15.46 | 15.47 | 15.31 | 15.40 | 23,788 | +0.05(+0.34%) |
Oct 30, 2023 | 15.43 | 15.43 | 15.33 | 15.35 | 15,163 | +0.00(+0.00%) |
Oct 27, 2023 | 15.49 | 15.51 | 15.34 | 15.35 | 11,352 | -0.04(-0.25%) |
Oct 26, 2023 | 15.63 | 15.63 | 15.35 | 15.39 | 27,284 | -0.40(-2.50%) |
Oct 25, 2023 | 15.85 | 15.85 | 15.74 | 15.78 | 18,151 | -0.04(-0.26%) |
Oct 24, 2023 | 15.82 | 15.93 | 15.82 | 15.83 | 11,781 | +0.20(+1.28%) |
Oct 23, 2023 | 15.53 | 15.68 | 15.53 | 15.63 | 2,472 | -0.18(-1.16%) |
Oct 20, 2023 | 15.87 | 15.87 | 15.78 | 15.81 | 5,326 | -0.12(-0.76%) |
Oct 19, 2023 | 16.03 | 16.03 | 15.86 | 15.93 | 15,787 | -0.24(-1.49%) |
Oct 18, 2023 | 16.39 | 16.39 | 16.13 | 16.17 | 12,942 | -0.27(-1.64%) |
Oct 17, 2023 | 16.42 | 16.47 | 16.39 | 16.44 | 13,401 | -0.04(-0.23%) |
Oct 16, 2023 | 16.40 | 16.50 | 16.40 | 16.48 | 6,370 | +0.06(+0.35%) |
Oct 13, 2023 | 16.46 | 16.50 | 16.40 | 16.42 | 14,198 | -0.02(-0.12%) |
Oct 12, 2023 | 16.59 | 16.59 | 16.41 | 16.44 | 7,469 | -0.20(-1.22%) |
Oct 11, 2023 | 16.72 | 16.72 | 16.61 | 16.64 | 3,867 | -0.05(-0.31%) |
Oct 10, 2023 | 16.68 | 16.69 | 16.66 | 16.69 | 4,805 | +0.09(+0.56%) |
Oct 09, 2023 | 16.58 | 16.67 | 16.58 | 16.60 | 29,535 | -0.17(-0.99%) |
Oct 06, 2023 | 16.63 | 16.79 | 16.60 | 16.77 | 14,952 | +0.12(+0.70%) |
Oct 05, 2023 | 16.63 | 16.65 | 16.58 | 16.65 | 2,869 | +0.02(+0.11%) |
Oct 04, 2023 | 16.69 | 16.69 | 16.59 | 16.63 | 7,515 | -0.16(-0.97%) |
Oct 03, 2023 | 16.81 | 16.85 | 16.73 | 16.80 | 32,751 | -0.06(-0.34%) |
Oct 02, 2023 | 16.89 | 16.92 | 16.83 | 16.85 | 10,792 | -0.10(-0.61%) |
Sep 29, 2023 | 17.12 | 17.12 | 16.96 | 16.96 | 6,634 | -0.06(-0.35%) |
Sep 28, 2023 | 16.91 | 17.02 | 16.90 | 17.02 | 6,870 | +0.09(+0.51%) |
Sep 27, 2023 | 17.06 | 17.07 | 16.89 | 16.93 | 29,094 | -0.04(-0.26%) |
Sep 26, 2023 | 17.12 | 17.12 | 16.96 | 16.98 | 7,716 | -0.37(-2.13%) |
Sep 25, 2023 | 17.34 | 17.39 | 17.34 | 17.35 | 15,918 | -0.10(-0.55%) |
Sep 22, 2023 | 17.41 | 17.44 | 17.39 | 17.44 | 16,322 | +0.15(+0.86%) |
Sep 21, 2023 | 17.29 | 17.31 | 17.24 | 17.29 | 8,953 | -0.13(-0.75%) |
Sep 20, 2023 | 17.40 | 17.59 | 17.40 | 17.42 | 13,679 | +0.10(+0.56%) |
Sep 19, 2023 | 17.35 | 17.38 | 17.31 | 17.33 | 3,053 | +0.07(+0.39%) |
Sep 18, 2023 | 17.22 | 17.26 | 17.21 | 17.26 | 9,176 | -0.07(-0.39%) |
Sep 15, 2023 | 17.36 | 17.36 | 17.21 | 17.33 | 7,217 | +0.09(+0.53%) |
Sep 14, 2023 | 17.28 | 17.28 | 17.22 | 17.24 | 8,212 | +0.00(+0.03%) |
Sep 13, 2023 | 17.27 | 17.27 | 17.22 | 17.23 | 5,693 | -0.06(-0.33%) |
Sep 12, 2023 | 17.32 | 17.32 | 17.24 | 17.29 | 5,487 | -0.09(-0.50%) |
Sep 11, 2023 | 17.25 | 17.43 | 17.25 | 17.38 | 19,953 | +0.15(+0.90%) |
Sep 08, 2023 | 17.20 | 17.27 | 17.20 | 17.22 | 8,215 | -0.08(-0.45%) |
Sep 07, 2023 | 17.31 | 17.34 | 17.26 | 17.30 | 5,453 | -0.13(-0.77%) |
Sep 06, 2023 | 17.48 | 17.56 | 17.42 | 17.43 | 25,999 | -0.07(-0.39%) |
Sep 05, 2023 | 17.59 | 17.59 | 17.48 | 17.50 | 17,287 | -0.04(-0.22%) |