Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.55 | 16.69 | 16.55 | 16.62 | 2,726 | +0.02(+0.13%) |
Nov 29, 2023 | 17.17 | 17.17 | 16.15 | 16.60 | 2,469 | -0.01(-0.06%) |
Nov 28, 2023 | 16.25 | 16.65 | 16.20 | 16.61 | 16,262 | +0.26(+1.59%) |
Nov 27, 2023 | 16.30 | 16.57 | 16.07 | 16.35 | 11,885 | -0.40(-2.39%) |
Nov 24, 2023 | 16.65 | 16.75 | 16.65 | 16.75 | 1,250 | -0.31(-1.82%) |
Nov 22, 2023 | 17.12 | 17.12 | 17.03 | 17.06 | 3,274 | +0.06(+0.35%) |
Nov 21, 2023 | 17.50 | 17.63 | 16.98 | 17.00 | 8,025 | -0.55(-3.13%) |
Nov 20, 2023 | 17.07 | 17.59 | 16.56 | 17.55 | 4,941 | +0.44(+2.60%) |
Nov 17, 2023 | 16.63 | 17.11 | 16.63 | 17.11 | 4,054 | +0.40(+2.40%) |
Nov 16, 2023 | 16.80 | 16.85 | 16.57 | 16.70 | 4,192 | -0.14(-0.80%) |
Nov 15, 2023 | 16.79 | 16.96 | 16.78 | 16.84 | 3,285 | +0.05(+0.30%) |
Nov 14, 2023 | 16.96 | 16.96 | 16.78 | 16.79 | 11,467 | -0.27(-1.58%) |
Nov 13, 2023 | 17.07 | 17.06 | 16.60 | 17.06 | 8,810 | +0.25(+1.49%) |
Nov 10, 2023 | 16.72 | 16.85 | 16.72 | 16.81 | 6,304 | -0.03(-0.18%) |
Nov 09, 2023 | 16.99 | 16.99 | 16.81 | 16.84 | 2,190 | +0.18(+1.05%) |
Nov 08, 2023 | 16.77 | 16.77 | 16.65 | 16.66 | 7,399 | -0.29(-1.68%) |
Nov 07, 2023 | 16.90 | 17.32 | 16.90 | 16.95 | 9,364 | -0.15(-0.88%) |
Nov 06, 2023 | 17.25 | 17.25 | 16.96 | 17.10 | 21,917 | +0.25(+1.48%) |
Nov 03, 2023 | 16.65 | 16.98 | 16.65 | 16.85 | 5,476 | +0.40(+2.43%) |
Nov 02, 2023 | 16.38 | 16.45 | 16.36 | 16.45 | 6,607 | +0.38(+2.36%) |
Nov 01, 2023 | 15.94 | 16.07 | 15.94 | 16.07 | 3,241 | -0.05(-0.30%) |
Oct 31, 2023 | 16.17 | 16.17 | 16.06 | 16.12 | 10,921 | +0.50(+3.23%) |
Oct 30, 2023 | 15.57 | 15.61 | 15.57 | 15.61 | 8,185 | -0.23(-1.43%) |
Oct 27, 2023 | 16.41 | 16.41 | 15.82 | 15.84 | 51,202 | -0.58(-3.53%) |
Oct 26, 2023 | 16.81 | 16.98 | 16.26 | 16.42 | 48,120 | -1.71(-9.43%) |
Oct 25, 2023 | 17.94 | 18.26 | 17.89 | 18.13 | 5,863 | +0.14(+0.78%) |
Oct 24, 2023 | 17.31 | 18.02 | 17.31 | 17.99 | 8,543 | +0.39(+2.23%) |
Oct 23, 2023 | 17.52 | 17.65 | 17.47 | 17.60 | 3,547 | +0.12(+0.68%) |
Oct 20, 2023 | 17.62 | 17.62 | 17.48 | 17.48 | 5,449 | +0.10(+0.58%) |
Oct 19, 2023 | 17.48 | 17.52 | 17.34 | 17.38 | 4,652 | -0.32(-1.81%) |
Oct 18, 2023 | 17.85 | 17.89 | 17.70 | 17.70 | 68,432 | -0.19(-1.03%) |
Oct 17, 2023 | 17.75 | 17.95 | 17.71 | 17.89 | 10,072 | +0.11(+0.59%) |
Oct 16, 2023 | 17.90 | 17.81 | 17.72 | 17.78 | 3,291 | -0.04(-0.21%) |
Oct 13, 2023 | 17.88 | 17.90 | 17.78 | 17.82 | 7,535 | -0.68(-3.69%) |
Oct 12, 2023 | 18.36 | 18.50 | 18.27 | 18.50 | 13,656 | +0.33(+1.79%) |
Oct 11, 2023 | 18.23 | 18.23 | 17.95 | 18.17 | 1,386 | -0.27(-1.44%) |
Oct 10, 2023 | 18.79 | 18.79 | 18.41 | 18.44 | 7,087 | +0.19(+1.04%) |
Oct 09, 2023 | 18.64 | 18.69 | 18.25 | 18.25 | 2,310 | -0.03(-0.19%) |
Oct 06, 2023 | 18.09 | 18.30 | 18.09 | 18.28 | 3,192 | -0.02(-0.09%) |
Oct 05, 2023 | 18.21 | 18.31 | 18.17 | 18.30 | 5,771 | +0.30(+1.67%) |
Oct 04, 2023 | 17.29 | 18.00 | 17.29 | 18.00 | 5,932 | +0.21(+1.18%) |
Oct 03, 2023 | 17.88 | 17.93 | 17.71 | 17.79 | 11,833 | +0.18(+1.02%) |
Oct 02, 2023 | 17.61 | 18.12 | 17.57 | 17.61 | 4,174 | -0.38(-2.11%) |
Sep 29, 2023 | 18.14 | 18.14 | 17.95 | 17.99 | 3,956 | -0.14(-0.77%) |
Sep 28, 2023 | 18.04 | 18.14 | 18.04 | 18.13 | 2,673 | -0.04(-0.22%) |
Sep 27, 2023 | 18.46 | 18.46 | 18.10 | 18.17 | 6,926 | -0.04(-0.22%) |
Sep 26, 2023 | 18.29 | 18.29 | 18.20 | 18.21 | 14,173 | -0.36(-1.94%) |
Sep 25, 2023 | 18.50 | 18.74 | 18.57 | 18.57 | 14,714 | +0.84(+4.74%) |
Sep 22, 2023 | 18.17 | 18.17 | 17.72 | 17.73 | 16,700 | +0.13(+0.74%) |
Sep 21, 2023 | 17.64 | 17.67 | 17.60 | 17.60 | 6,865 | -0.60(-3.30%) |
Sep 20, 2023 | 18.29 | 18.30 | 18.20 | 18.20 | 1,795 | -0.85(-4.46%) |
Sep 19, 2023 | 19.13 | 19.13 | 19.02 | 19.05 | 9,732 | +0.10(+0.53%) |
Sep 18, 2023 | 19.04 | 19.09 | 18.72 | 18.95 | 9,673 | +0.01(+0.05%) |
Sep 15, 2023 | 19.04 | 19.04 | 18.91 | 18.94 | 7,153 | -0.93(-4.68%) |
Sep 14, 2023 | 19.88 | 19.89 | 19.83 | 19.87 | 3,685 | +0.05(+0.23%) |
Sep 13, 2023 | 19.78 | 20.23 | 19.78 | 19.82 | 1,910 | -0.92(-4.41%) |
Sep 12, 2023 | 20.54 | 20.74 | 20.50 | 20.74 | 4,374 | +0.08(+0.39%) |
Sep 11, 2023 | 20.67 | 20.75 | 20.66 | 20.66 | 1,939 | -0.02(-0.10%) |
Sep 08, 2023 | 20.78 | 20.96 | 20.68 | 20.68 | 4,491 | -0.28(-1.34%) |
Sep 07, 2023 | 21.00 | 21.02 | 20.96 | 20.96 | 1,628 | -0.04(-0.19%) |
Sep 06, 2023 | 21.00 | 21.12 | 21.00 | 21.00 | 5,689 | -0.07(-0.34%) |
Sep 05, 2023 | 21.10 | 21.18 | 21.07 | 21.07 | 3,243 | -0.25(-1.19%) |