Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.65 | 16.65 | 16.60 | 16.62 | 213,275 | +0.00(+0.03%) |
Nov 29, 2023 | 16.54 | 16.62 | 16.54 | 16.61 | 334,846 | +0.08(+0.47%) |
Nov 28, 2023 | 16.52 | 16.57 | 16.50 | 16.53 | 817,093 | +0.04(+0.24%) |
Nov 27, 2023 | 16.47 | 16.54 | 16.47 | 16.50 | 680,711 | -0.00(-0.00%) |
Nov 24, 2023 | 16.45 | 16.51 | 16.45 | 16.50 | 26,848 | +0.06(+0.36%) |
Nov 22, 2023 | 16.42 | 16.49 | 16.42 | 16.44 | 475,462 | +0.02(+0.12%) |
Nov 21, 2023 | 16.43 | 16.48 | 16.40 | 16.42 | 282,538 | -0.02(-0.12%) |
Nov 20, 2023 | 16.47 | 16.50 | 16.44 | 16.44 | 365,293 | -0.05(-0.29%) |
Nov 17, 2023 | 16.44 | 16.49 | 16.42 | 16.49 | 994,899 | +0.02(+0.12%) |
Nov 16, 2023 | 16.50 | 16.50 | 16.43 | 16.47 | 532,837 | +0.03(+0.18%) |
Nov 15, 2023 | 16.47 | 16.47 | 16.38 | 16.44 | 412,186 | +0.02(+0.12%) |
Nov 14, 2023 | 16.43 | 16.48 | 16.41 | 16.42 | 718,793 | +0.06(+0.36%) |
Nov 13, 2023 | 16.33 | 16.36 | 16.31 | 16.36 | 132,867 | +0.05(+0.30%) |
Nov 10, 2023 | 16.29 | 16.32 | 16.25 | 16.31 | 128,233 | +0.06(+0.36%) |
Nov 09, 2023 | 16.26 | 16.30 | 16.20 | 16.25 | 175,500 | -0.01(-0.06%) |
Nov 08, 2023 | 16.23 | 16.27 | 16.22 | 16.26 | 219,918 | +0.01(+0.06%) |
Nov 07, 2023 | 16.28 | 16.28 | 16.21 | 16.25 | 352,644 | -0.02(-0.12%) |
Nov 06, 2023 | 16.23 | 16.27 | 16.21 | 16.27 | 195,279 | +0.09(+0.54%) |
Nov 03, 2023 | 16.24 | 16.24 | 16.15 | 16.18 | 417,392 | +0.11(+0.67%) |
Nov 02, 2023 | 16.12 | 16.12 | 16.03 | 16.08 | 335,053 | +0.17(+1.04%) |
Nov 01, 2023 | 15.89 | 15.94 | 15.87 | 15.91 | 328,440 | +0.06(+0.35%) |
Oct 31, 2023 | 15.86 | 15.91 | 15.85 | 15.86 | 254,639 | -0.03(-0.18%) |
Oct 30, 2023 | 15.85 | 15.89 | 15.83 | 15.88 | 266,083 | +0.00(+0.00%) |
Oct 27, 2023 | 15.93 | 15.93 | 15.85 | 15.88 | 1,543,281 | +0.01(+0.06%) |
Oct 26, 2023 | 15.83 | 15.88 | 15.83 | 15.87 | 252,851 | +0.05(+0.31%) |
Oct 25, 2023 | 15.92 | 15.92 | 15.83 | 15.83 | 199,481 | -0.05(-0.30%) |
Oct 24, 2023 | 15.87 | 15.89 | 15.83 | 15.87 | 287,437 | +0.06(+0.37%) |
Oct 23, 2023 | 15.79 | 15.85 | 15.79 | 15.82 | 77,012 | -0.03(-0.18%) |
Oct 20, 2023 | 15.80 | 15.88 | 15.80 | 15.85 | 1,301,622 | -0.01(-0.06%) |
Oct 19, 2023 | 15.81 | 15.90 | 15.81 | 15.86 | 129,638 | +0.00(+0.00%) |
Oct 18, 2023 | 15.87 | 15.96 | 15.86 | 15.86 | 170,926 | -0.05(-0.30%) |
Oct 17, 2023 | 15.87 | 15.99 | 15.87 | 15.90 | 232,536 | -0.05(-0.30%) |
Oct 16, 2023 | 15.93 | 16.01 | 15.92 | 15.95 | 116,785 | -0.01(-0.06%) |
Oct 13, 2023 | 16.01 | 16.03 | 15.95 | 15.96 | 70,002 | -0.04(-0.24%) |
Oct 12, 2023 | 15.97 | 16.02 | 15.97 | 16.00 | 82,279 | -0.02(-0.12%) |
Oct 11, 2023 | 15.93 | 16.04 | 15.93 | 16.02 | 441,578 | +0.06(+0.36%) |
Oct 10, 2023 | 15.92 | 16.00 | 15.88 | 15.96 | 218,471 | -0.02(-0.12%) |
Oct 09, 2023 | 15.93 | 15.98 | 15.87 | 15.98 | 96,042 | +0.08(+0.49%) |
Oct 06, 2023 | 15.98 | 15.98 | 15.89 | 15.90 | 125,748 | -0.11(-0.67%) |
Oct 05, 2023 | 16.08 | 16.08 | 15.99 | 16.01 | 151,135 | -0.06(-0.36%) |
Oct 04, 2023 | 16.18 | 16.18 | 16.01 | 16.07 | 194,188 | -0.06(-0.36%) |
Oct 03, 2023 | 16.19 | 16.22 | 16.12 | 16.13 | 234,530 | -0.05(-0.30%) |
Oct 02, 2023 | 16.19 | 16.23 | 16.15 | 16.18 | 175,409 | -0.09(-0.52%) |
Sep 29, 2023 | 16.29 | 16.29 | 16.21 | 16.26 | 102,892 | -0.03(-0.18%) |
Sep 28, 2023 | 16.36 | 16.36 | 16.21 | 16.29 | 352,220 | -0.02(-0.12%) |
Sep 27, 2023 | 16.33 | 16.35 | 16.23 | 16.31 | 298,577 | +0.02(+0.12%) |
Sep 26, 2023 | 16.31 | 16.35 | 16.25 | 16.29 | 526,723 | -0.04(-0.24%) |
Sep 25, 2023 | 16.38 | 16.37 | 16.33 | 16.33 | 205,071 | -0.01(-0.06%) |
Sep 22, 2023 | 16.29 | 16.36 | 16.29 | 16.34 | 68,216 | +0.02(+0.12%) |
Sep 21, 2023 | 16.39 | 16.39 | 16.27 | 16.32 | 175,685 | -0.08(-0.47%) |
Sep 20, 2023 | 16.41 | 16.44 | 16.40 | 16.40 | 209,536 | -0.02(-0.12%) |
Sep 19, 2023 | 16.42 | 16.44 | 16.39 | 16.41 | 93,606 | -0.03(-0.18%) |
Sep 18, 2023 | 16.43 | 16.45 | 16.41 | 16.44 | 72,761 | -0.02(-0.12%) |
Sep 15, 2023 | 16.44 | 16.47 | 16.41 | 16.46 | 132,486 | +0.03(+0.18%) |
Sep 14, 2023 | 16.47 | 16.47 | 16.42 | 16.43 | 84,847 | +0.03(+0.18%) |
Sep 13, 2023 | 16.40 | 16.43 | 16.40 | 16.41 | 47,332 | -0.02(-0.12%) |
Sep 12, 2023 | 16.42 | 16.42 | 16.40 | 16.42 | 113,302 | +0.01(+0.06%) |
Sep 11, 2023 | 16.41 | 16.42 | 16.38 | 16.41 | 86,992 | +0.05(+0.29%) |
Sep 08, 2023 | 16.42 | 16.42 | 16.37 | 16.37 | 226,895 | -0.03(-0.18%) |
Sep 07, 2023 | 16.39 | 16.40 | 16.35 | 16.40 | 154,472 | +0.03(+0.18%) |
Sep 06, 2023 | 16.43 | 16.43 | 16.36 | 16.37 | 99,905 | -0.01(-0.06%) |
Sep 05, 2023 | 16.39 | 16.46 | 16.36 | 16.38 | 244,475 | -0.03(-0.18%) |