Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.81 | 16.83 | 16.19 | 16.42 | 11,786 | -0.15(-0.89%) |
Nov 29, 2023 | 16.62 | 16.62 | 16.48 | 16.56 | 10,591 | +0.02(+0.12%) |
Nov 28, 2023 | 16.70 | 16.71 | 16.54 | 16.54 | 7,790 | -0.11(-0.65%) |
Nov 27, 2023 | 16.47 | 16.92 | 16.01 | 16.65 | 11,781 | +0.28(+1.68%) |
Nov 24, 2023 | 16.23 | 16.38 | 16.18 | 16.38 | 3,589 | +0.23(+1.40%) |
Nov 22, 2023 | 16.16 | 16.17 | 16.15 | 16.15 | 3,366 | +0.01(+0.06%) |
Nov 21, 2023 | 16.23 | 16.23 | 16.14 | 16.14 | 8,681 | -0.08(-0.49%) |
Nov 20, 2023 | 16.03 | 16.23 | 15.84 | 16.22 | 8,948 | +0.01(+0.06%) |
Nov 17, 2023 | 16.37 | 16.38 | 16.17 | 16.21 | 18,831 | -0.03(-0.18%) |
Nov 16, 2023 | 16.30 | 16.38 | 15.74 | 16.24 | 5,212 | +0.10(+0.61%) |
Nov 15, 2023 | 16.34 | 16.38 | 16.06 | 16.14 | 12,818 | -0.14(-0.85%) |
Nov 14, 2023 | 15.74 | 16.38 | 15.62 | 16.28 | 59,381 | +0.65(+4.15%) |
Nov 13, 2023 | 15.61 | 15.74 | 15.49 | 15.63 | 7,070 | +0.00(+0.00%) |
Nov 10, 2023 | 15.57 | 15.73 | 15.49 | 15.63 | 13,315 | +0.20(+1.27%) |
Nov 09, 2023 | 15.32 | 15.56 | 15.07 | 15.43 | 14,982 | +0.09(+0.58%) |
Nov 08, 2023 | 15.67 | 15.67 | 14.93 | 15.34 | 12,877 | -0.41(-2.62%) |
Nov 07, 2023 | 15.98 | 16.10 | 15.70 | 15.76 | 11,757 | -0.24(-1.48%) |
Nov 06, 2023 | 16.10 | 16.23 | 15.90 | 15.99 | 10,438 | -0.22(-1.33%) |
Nov 03, 2023 | 16.38 | 16.38 | 15.99 | 16.21 | 15,752 | +0.07(+0.43%) |
Nov 02, 2023 | 16.00 | 16.35 | 15.37 | 16.14 | 235,929 | +0.37(+2.37%) |
Nov 01, 2023 | 16.38 | 16.38 | 15.74 | 15.77 | 12,734 | -0.61(-3.72%) |
Oct 31, 2023 | 16.23 | 16.72 | 15.74 | 16.38 | 23,952 | +0.22(+1.34%) |
Oct 30, 2023 | 15.10 | 16.37 | 15.10 | 16.16 | 20,408 | +1.25(+8.38%) |
Oct 27, 2023 | 15.64 | 15.74 | 14.81 | 14.91 | 22,868 | -0.65(-4.17%) |
Oct 26, 2023 | 14.55 | 15.56 | 14.25 | 15.56 | 24,390 | +1.24(+8.65%) |
Oct 25, 2023 | 14.14 | 14.56 | 14.07 | 14.32 | 11,839 | +0.03(+0.21%) |
Oct 24, 2023 | 14.27 | 14.53 | 14.15 | 14.29 | 9,905 | -0.08(-0.55%) |
Oct 23, 2023 | 14.31 | 14.52 | 14.27 | 14.37 | 19,864 | +0.09(+0.62%) |
Oct 20, 2023 | 14.32 | 14.47 | 14.18 | 14.28 | 9,757 | +0.02(+0.14%) |
Oct 19, 2023 | 14.44 | 14.55 | 14.26 | 14.26 | 8,244 | -0.06(-0.41%) |
Oct 18, 2023 | 14.54 | 14.74 | 14.26 | 14.32 | 14,169 | -0.49(-3.32%) |
Oct 17, 2023 | 14.76 | 15.04 | 14.76 | 14.81 | 13,553 | +0.10(+0.67%) |
Oct 16, 2023 | 14.88 | 15.05 | 14.71 | 14.71 | 14,367 | -0.19(-1.25%) |
Oct 13, 2023 | 15.41 | 15.41 | 14.77 | 14.90 | 14,887 | -0.43(-2.82%) |
Oct 12, 2023 | 15.10 | 15.34 | 15.10 | 15.33 | 10,508 | +0.03(+0.19%) |
Oct 11, 2023 | 14.99 | 15.35 | 14.96 | 15.30 | 5,246 | +0.32(+2.17%) |
Oct 10, 2023 | 15.07 | 15.25 | 14.83 | 14.98 | 10,839 | -0.08(-0.52%) |
Oct 09, 2023 | 15.28 | 15.58 | 15.05 | 15.06 | 17,472 | -0.22(-1.42%) |
Oct 06, 2023 | 15.25 | 15.47 | 15.22 | 15.28 | 9,860 | +0.07(+0.45%) |
Oct 05, 2023 | 14.75 | 15.22 | 14.75 | 15.21 | 18,588 | +0.42(+2.86%) |
Oct 04, 2023 | 14.78 | 14.86 | 14.71 | 14.78 | 9,505 | +0.17(+1.14%) |
Oct 03, 2023 | 14.53 | 14.74 | 14.21 | 14.62 | 13,822 | +0.11(+0.75%) |
Oct 02, 2023 | 14.78 | 14.94 | 14.33 | 14.51 | 11,814 | -0.26(-1.73%) |
Sep 29, 2023 | 14.71 | 15.09 | 14.51 | 14.76 | 14,264 | +0.08(+0.54%) |
Sep 28, 2023 | 14.95 | 15.13 | 14.55 | 14.69 | 14,006 | -0.26(-1.71%) |
Sep 27, 2023 | 15.83 | 15.83 | 14.94 | 14.94 | 20,990 | -0.26(-1.68%) |
Sep 26, 2023 | 15.53 | 15.53 | 15.16 | 15.20 | 24,479 | -0.15(-0.96%) |
Sep 25, 2023 | 15.74 | 15.48 | 15.34 | 15.34 | 10,385 | +0.34(+2.30%) |
Sep 22, 2023 | 15.08 | 15.22 | 14.95 | 15.00 | 28,958 | +0.05(+0.33%) |
Sep 21, 2023 | 15.15 | 15.23 | 14.86 | 14.95 | 15,301 | -0.21(-1.36%) |
Sep 20, 2023 | 15.26 | 15.32 | 15.10 | 15.16 | 13,193 | +0.05(+0.33%) |
Sep 19, 2023 | 15.03 | 15.25 | 14.77 | 15.11 | 11,208 | +0.17(+1.12%) |
Sep 18, 2023 | 15.17 | 15.44 | 14.94 | 14.94 | 14,194 | -0.23(-1.49%) |
Sep 15, 2023 | 14.67 | 15.53 | 14.42 | 15.17 | 98,252 | +0.46(+3.14%) |
Sep 14, 2023 | 14.54 | 14.78 | 14.52 | 14.71 | 28,440 | +0.23(+1.56%) |
Sep 13, 2023 | 14.58 | 14.85 | 14.27 | 14.48 | 45,771 | -0.20(-1.39%) |
Sep 12, 2023 | 14.94 | 15.11 | 14.61 | 14.68 | 19,851 | -0.26(-1.76%) |
Sep 11, 2023 | 15.09 | 15.10 | 14.75 | 14.95 | 35,518 | -0.14(-0.90%) |
Sep 08, 2023 | 14.90 | 15.08 | 14.90 | 15.08 | 11,714 | +0.43(+2.92%) |
Sep 07, 2023 | 14.89 | 14.89 | 14.62 | 14.65 | 51,081 | -0.28(-1.89%) |
Sep 06, 2023 | 15.43 | 15.43 | 14.82 | 14.94 | 13,481 | -0.40(-2.60%) |
Sep 05, 2023 | 15.75 | 15.75 | 15.34 | 15.34 | 8,291 | -0.25(-1.62%) |