Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.93 | 17.93 | 17.58 | 17.86 | 137,448 | -0.01(-0.05%) |
Nov 29, 2023 | 18.00 | 18.04 | 17.83 | 17.87 | 71,956 | -0.06(-0.32%) |
Nov 28, 2023 | 17.81 | 18.01 | 17.81 | 17.93 | 87,886 | +0.05(+0.27%) |
Nov 27, 2023 | 17.93 | 17.96 | 17.81 | 17.88 | 102,178 | -0.08(-0.42%) |
Nov 24, 2023 | 17.95 | 18.03 | 17.86 | 17.96 | 33,598 | -0.02(-0.11%) |
Nov 22, 2023 | 17.84 | 18.01 | 17.82 | 17.98 | 71,662 | +0.16(+0.90%) |
Nov 21, 2023 | 17.89 | 17.94 | 17.76 | 17.82 | 56,353 | -0.08(-0.42%) |
Nov 20, 2023 | 17.95 | 18.01 | 17.88 | 17.89 | 136,625 | +0.09(+0.48%) |
Nov 17, 2023 | 17.63 | 17.82 | 17.63 | 17.81 | 97,565 | +0.11(+0.64%) |
Nov 16, 2023 | 17.77 | 17.78 | 17.60 | 17.69 | 69,348 | -0.02(-0.11%) |
Nov 15, 2023 | 17.81 | 17.89 | 17.65 | 17.71 | 93,263 | +0.00(+0.00%) |
Nov 14, 2023 | 17.45 | 17.72 | 17.37 | 17.71 | 61,337 | +0.55(+3.20%) |
Nov 13, 2023 | 17.10 | 17.24 | 17.10 | 17.16 | 55,795 | +0.09(+0.53%) |
Nov 10, 2023 | 16.88 | 17.14 | 16.88 | 17.07 | 60,860 | +0.22(+1.28%) |
Nov 09, 2023 | 17.18 | 17.45 | 16.85 | 16.86 | 49,818 | -0.32(-1.85%) |
Nov 08, 2023 | 17.30 | 17.38 | 17.18 | 17.18 | 65,466 | -0.09(-0.54%) |
Nov 07, 2023 | 17.11 | 17.29 | 17.11 | 17.27 | 56,852 | +0.16(+0.93%) |
Nov 06, 2023 | 17.34 | 17.57 | 17.10 | 17.11 | 120,763 | -0.17(-0.98%) |
Nov 03, 2023 | 16.93 | 17.30 | 16.93 | 17.28 | 61,984 | +0.42(+2.50%) |
Nov 02, 2023 | 16.62 | 17.07 | 16.52 | 16.86 | 140,460 | +0.54(+3.33%) |
Nov 01, 2023 | 16.01 | 16.34 | 16.01 | 16.32 | 75,085 | +0.34(+2.11%) |
Oct 31, 2023 | 15.89 | 16.07 | 15.85 | 15.98 | 77,543 | +0.01(+0.06%) |
Oct 30, 2023 | 16.06 | 16.13 | 15.85 | 15.97 | 132,767 | -0.06(-0.35%) |
Oct 27, 2023 | 16.21 | 16.23 | 16.01 | 16.03 | 86,599 | -0.19(-1.15%) |
Oct 26, 2023 | 16.27 | 16.58 | 16.15 | 16.21 | 86,823 | -0.19(-1.14%) |
Oct 25, 2023 | 16.45 | 16.62 | 16.34 | 16.40 | 82,256 | -0.16(-0.96%) |
Oct 24, 2023 | 16.43 | 16.64 | 16.43 | 16.56 | 42,863 | +0.13(+0.80%) |
Oct 23, 2023 | 16.35 | 16.56 | 16.34 | 16.43 | 85,084 | -0.07(-0.40%) |
Oct 20, 2023 | 16.57 | 16.66 | 16.33 | 16.49 | 82,995 | -0.15(-0.90%) |
Oct 19, 2023 | 16.85 | 16.85 | 16.60 | 16.64 | 103,022 | -0.17(-1.00%) |
Oct 18, 2023 | 16.79 | 17.00 | 16.71 | 16.81 | 82,244 | -0.14(-0.83%) |
Oct 17, 2023 | 16.91 | 17.10 | 16.91 | 16.95 | 52,111 | +0.00(+0.00%) |
Oct 16, 2023 | 17.18 | 17.20 | 16.95 | 16.95 | 75,912 | -0.24(-1.42%) |
Oct 13, 2023 | 17.41 | 17.50 | 17.13 | 17.20 | 56,929 | -0.11(-0.65%) |
Oct 12, 2023 | 17.51 | 17.61 | 17.24 | 17.31 | 60,548 | -0.25(-1.41%) |
Oct 11, 2023 | 17.51 | 17.56 | 17.34 | 17.56 | 57,159 | +0.15(+0.85%) |
Oct 10, 2023 | 17.04 | 17.41 | 17.04 | 17.41 | 77,981 | +0.36(+2.12%) |
Oct 09, 2023 | 16.96 | 17.13 | 16.95 | 17.05 | 38,158 | +0.04(+0.22%) |
Oct 06, 2023 | 16.79 | 17.08 | 16.74 | 17.01 | 85,301 | +0.22(+1.32%) |
Oct 05, 2023 | 16.81 | 16.82 | 16.65 | 16.79 | 118,840 | -0.02(-0.11%) |
Oct 04, 2023 | 16.82 | 16.85 | 16.62 | 16.81 | 82,814 | +0.00(+0.00%) |
Oct 03, 2023 | 17.00 | 17.33 | 16.73 | 16.81 | 90,192 | -0.35(-2.05%) |
Oct 02, 2023 | 17.19 | 17.43 | 17.14 | 17.16 | 73,270 | -0.11(-0.64%) |
Sep 29, 2023 | 17.34 | 17.47 | 17.23 | 17.27 | 57,871 | -0.02(-0.11%) |
Sep 28, 2023 | 17.18 | 17.40 | 17.16 | 17.29 | 66,930 | +0.03(+0.16%) |
Sep 27, 2023 | 17.27 | 17.34 | 17.08 | 17.26 | 60,840 | -0.03(-0.16%) |
Sep 26, 2023 | 17.46 | 17.58 | 17.20 | 17.29 | 88,934 | -0.21(-1.22%) |
Sep 25, 2023 | 17.63 | 17.58 | 17.48 | 17.50 | 88,491 | -0.31(-1.72%) |
Sep 22, 2023 | 17.75 | 17.90 | 17.70 | 17.81 | 68,648 | +0.03(+0.16%) |
Sep 21, 2023 | 18.02 | 18.10 | 17.77 | 17.78 | 68,385 | -0.34(-1.89%) |
Sep 20, 2023 | 18.17 | 18.33 | 18.12 | 18.12 | 49,851 | -0.06(-0.36%) |
Sep 19, 2023 | 18.22 | 18.22 | 18.07 | 18.19 | 65,175 | +0.01(+0.05%) |
Sep 18, 2023 | 18.22 | 18.33 | 18.02 | 18.18 | 81,266 | +0.11(+0.59%) |
Sep 15, 2023 | 18.17 | 18.29 | 18.00 | 18.07 | 72,398 | -0.19(-1.04%) |
Sep 14, 2023 | 18.38 | 18.42 | 18.21 | 18.26 | 58,547 | +0.00(+0.00%) |
Sep 13, 2023 | 18.29 | 18.44 | 18.19 | 18.26 | 60,861 | -0.10(-0.56%) |
Sep 12, 2023 | 18.47 | 18.48 | 17.90 | 18.36 | 52,538 | -0.13(-0.70%) |
Sep 11, 2023 | 18.53 | 18.55 | 18.44 | 18.49 | 47,460 | +0.07(+0.38%) |
Sep 08, 2023 | 18.40 | 18.51 | 18.36 | 18.42 | 57,030 | -0.02(-0.10%) |
Sep 07, 2023 | 18.40 | 18.47 | 18.29 | 18.44 | 42,718 | -0.05(-0.25%) |
Sep 06, 2023 | 18.53 | 18.62 | 18.31 | 18.49 | 46,346 | -0.06(-0.35%) |
Sep 05, 2023 | 18.62 | 18.73 | 18.51 | 18.55 | 58,010 | -0.06(-0.34%) |