Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.20 | 16.20 | 16.10 | 16.19 | 4,606 | +0.17(+1.06%) |
Nov 29, 2023 | 16.01 | 16.26 | 15.96 | 16.02 | 7,773 | -0.02(-0.12%) |
Nov 28, 2023 | 16.13 | 16.14 | 16.04 | 16.04 | 4,572 | -0.05(-0.31%) |
Nov 27, 2023 | 16.28 | 16.28 | 16.09 | 16.09 | 3,336 | +0.00(+0.00%) |
Nov 24, 2023 | 16.02 | 16.25 | 16.02 | 16.09 | 2,718 | +0.04(+0.25%) |
Nov 23, 2023 | 16.09 | 16.09 | 16.03 | 16.05 | 1,545 | +0.02(+0.12%) |
Nov 22, 2023 | 16.01 | 16.33 | 15.96 | 16.03 | 6,119 | +0.02(+0.12%) |
Nov 21, 2023 | 16.25 | 16.25 | 15.95 | 16.01 | 8,407 | -0.27(-1.66%) |
Nov 20, 2023 | 16.43 | 16.49 | 16.18 | 16.28 | 3,596 | +0.11(+0.68%) |
Nov 17, 2023 | 15.93 | 16.36 | 15.93 | 16.17 | 2,524 | +0.28(+1.76%) |
Nov 16, 2023 | 16.24 | 16.24 | 15.89 | 15.89 | 4,559 | -0.19(-1.18%) |
Nov 15, 2023 | 15.99 | 16.18 | 15.99 | 16.08 | 6,003 | +0.09(+0.56%) |
Nov 14, 2023 | 16.00 | 16.05 | 15.91 | 15.99 | 5,326 | +0.02(+0.13%) |
Nov 13, 2023 | 16.17 | 16.17 | 15.97 | 15.97 | 6,216 | -0.24(-1.48%) |
Nov 10, 2023 | 16.30 | 16.32 | 16.21 | 16.21 | 2,587 | -0.08(-0.49%) |
Nov 09, 2023 | 16.17 | 16.29 | 16.17 | 16.29 | 852 | +0.16(+0.99%) |
Nov 08, 2023 | 16.14 | 16.14 | 16.01 | 16.13 | 2,113 | -0.05(-0.31%) |
Nov 07, 2023 | 16.36 | 16.36 | 16.00 | 16.18 | 4,744 | -0.22(-1.34%) |
Nov 06, 2023 | 16.24 | 16.55 | 16.24 | 16.40 | 2,229 | -0.04(-0.24%) |
Nov 03, 2023 | 16.47 | 16.84 | 16.44 | 16.44 | 3,336 | +0.03(+0.18%) |
Nov 02, 2023 | 15.58 | 16.41 | 15.58 | 16.41 | 7,841 | +0.03(+0.18%) |
Nov 01, 2023 | 15.57 | 16.38 | 15.57 | 16.38 | 2,275 | +0.86(+5.54%) |
Oct 31, 2023 | 15.90 | 15.90 | 15.50 | 15.52 | 3,902 | -0.23(-1.46%) |
Oct 30, 2023 | 15.77 | 15.81 | 15.75 | 15.75 | 3,162 | -0.06(-0.38%) |
Oct 27, 2023 | 15.82 | 15.82 | 15.76 | 15.81 | 1,165 | +0.01(+0.06%) |
Oct 26, 2023 | 15.50 | 15.80 | 15.50 | 15.80 | 3,539 | +0.24(+1.54%) |
Oct 25, 2023 | 15.82 | 15.82 | 15.56 | 15.56 | 5,772 | +0.00(+0.00%) |
Oct 24, 2023 | 15.79 | 15.84 | 15.55 | 15.56 | 4,088 | -0.24(-1.52%) |
Oct 23, 2023 | 15.96 | 16.10 | 15.70 | 15.80 | 3,502 | -0.26(-1.62%) |
Oct 20, 2023 | 16.20 | 16.20 | 16.06 | 16.06 | 3,292 | -0.19(-1.17%) |
Oct 19, 2023 | 16.21 | 16.50 | 16.20 | 16.25 | 7,614 | -0.22(-1.34%) |
Oct 18, 2023 | 16.59 | 16.59 | 16.43 | 16.47 | 6,997 | -0.16(-0.96%) |
Oct 17, 2023 | 16.59 | 16.74 | 16.58 | 16.63 | 4,739 | -0.04(-0.24%) |
Oct 16, 2023 | 16.62 | 16.84 | 16.58 | 16.67 | 3,750 | -0.03(-0.18%) |
Oct 13, 2023 | 16.80 | 16.85 | 16.70 | 16.70 | 3,208 | -0.10(-0.60%) |
Oct 12, 2023 | 17.00 | 17.10 | 16.80 | 16.80 | 11,601 | +0.03(+0.18%) |
Oct 11, 2023 | 17.48 | 17.48 | 16.77 | 16.77 | 2,680 | -0.19(-1.12%) |
Oct 10, 2023 | 16.86 | 17.00 | 16.86 | 16.96 | 1,875 | +0.01(+0.06%) |
Oct 06, 2023 | 16.95 | 0 | -0.07(-0.41%) | |||
Oct 05, 2023 | 16.91 | 17.04 | 16.91 | 17.02 | 1,778 | +0.03(+0.18%) |
Oct 04, 2023 | 17.07 | 17.10 | 16.99 | 16.99 | 3,336 | -0.04(-0.23%) |
Oct 03, 2023 | 17.30 | 17.30 | 16.90 | 17.03 | 3,839 | -0.33(-1.90%) |
Oct 02, 2023 | 17.47 | 17.48 | 17.17 | 17.36 | 2,699 | +0.03(+0.17%) |
Sep 29, 2023 | 17.00 | 17.38 | 17.00 | 17.33 | 1,940 | -0.23(-1.31%) |
Sep 28, 2023 | 17.68 | 17.84 | 17.56 | 17.56 | 3,891 | -0.30(-1.68%) |
Sep 27, 2023 | 17.60 | 17.86 | 17.60 | 17.86 | 2,900 | -0.07(-0.39%) |
Sep 26, 2023 | 18.00 | 18.00 | 17.77 | 17.93 | 4,336 | -0.07(-0.39%) |
Sep 25, 2023 | 18.07 | 18.12 | 18.00 | 18.00 | 2,528 | +0.15(+0.84%) |
Sep 22, 2023 | 17.94 | 18.20 | 17.80 | 17.85 | 6,351 | -0.15(-0.83%) |
Sep 21, 2023 | 17.88 | 18.00 | 17.85 | 18.00 | 2,517 | +0.10(+0.56%) |
Sep 20, 2023 | 17.98 | 17.98 | 17.85 | 17.90 | 1,543 | -0.01(-0.06%) |
Sep 19, 2023 | 17.82 | 17.98 | 17.70 | 17.91 | 3,544 | +0.05(+0.28%) |
Sep 18, 2023 | 17.98 | 17.98 | 17.86 | 17.86 | 1,223 | +0.10(+0.56%) |
Sep 15, 2023 | 17.77 | 17.81 | 17.67 | 17.76 | 1,425 | -0.14(-0.78%) |
Sep 14, 2023 | 18.23 | 18.23 | 17.77 | 17.90 | 10,033 | -0.02(-0.11%) |
Sep 13, 2023 | 18.04 | 18.05 | 17.90 | 17.92 | 8,468 | -0.26(-1.43%) |
Sep 12, 2023 | 18.22 | 18.22 | 18.07 | 18.18 | 2,800 | -0.11(-0.60%) |
Sep 11, 2023 | 17.12 | 18.29 | 17.12 | 18.29 | 10,761 | -0.04(-0.22%) |
Sep 08, 2023 | 18.38 | 18.48 | 18.30 | 18.33 | 3,146 | +0.01(+0.05%) |
Sep 07, 2023 | 18.39 | 18.51 | 18.28 | 18.32 | 3,459 | -0.03(-0.16%) |
Sep 06, 2023 | 18.49 | 18.49 | 18.27 | 18.35 | 4,184 | -0.17(-0.92%) |
Sep 05, 2023 | 18.49 | 18.58 | 18.42 | 18.52 | 12,583 | +0.03(+0.16%) |