Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.05 | 18.05 | 17.98 | 18.00 | 72,526 | -0.10(-0.53%) |
Nov 29, 2023 | 18.14 | 18.14 | 18.09 | 18.10 | 90,504 | -0.04(-0.20%) |
Nov 28, 2023 | 18.11 | 18.14 | 18.08 | 18.13 | 108,312 | +0.09(+0.48%) |
Nov 27, 2023 | 18.04 | 18.05 | 18.00 | 18.05 | 60,184 | +0.04(+0.20%) |
Nov 24, 2023 | 17.96 | 18.01 | 17.96 | 18.01 | 27,295 | +0.09(+0.52%) |
Nov 22, 2023 | 17.94 | 17.94 | 17.87 | 17.91 | 71,163 | -0.06(-0.32%) |
Nov 21, 2023 | 18.02 | 18.04 | 17.95 | 17.97 | 82,292 | -0.03(-0.16%) |
Nov 20, 2023 | 17.96 | 18.01 | 17.95 | 18.00 | 169,405 | +0.08(+0.42%) |
Nov 17, 2023 | 17.88 | 17.93 | 17.86 | 17.92 | 92,018 | +0.10(+0.54%) |
Nov 16, 2023 | 17.85 | 17.88 | 17.82 | 17.83 | 38,054 | +0.02(+0.10%) |
Nov 15, 2023 | 17.82 | 17.86 | 17.81 | 17.81 | 56,817 | -0.08(-0.42%) |
Nov 14, 2023 | 17.76 | 17.90 | 17.75 | 17.89 | 120,121 | +0.28(+1.62%) |
Nov 13, 2023 | 17.57 | 17.62 | 17.57 | 17.60 | 53,573 | +0.03(+0.16%) |
Nov 10, 2023 | 17.56 | 17.58 | 17.55 | 17.57 | 51,672 | +0.02(+0.11%) |
Nov 09, 2023 | 17.63 | 17.65 | 17.54 | 17.55 | 78,159 | -0.06(-0.32%) |
Nov 08, 2023 | 17.58 | 17.64 | 17.58 | 17.61 | 77,101 | -0.02(-0.11%) |
Nov 07, 2023 | 17.62 | 17.64 | 17.58 | 17.63 | 83,568 | -0.03(-0.16%) |
Nov 06, 2023 | 17.69 | 17.71 | 17.66 | 17.66 | 185,295 | -0.04(-0.21%) |
Nov 03, 2023 | 17.67 | 17.71 | 17.63 | 17.70 | 94,123 | +0.20(+1.13%) |
Nov 02, 2023 | 17.51 | 17.54 | 17.48 | 17.50 | 27,266 | +0.11(+0.61%) |
Nov 01, 2023 | 17.35 | 17.44 | 17.33 | 17.39 | 45,293 | -0.04(-0.22%) |
Oct 31, 2023 | 17.46 | 17.47 | 17.38 | 17.43 | 63,769 | -0.07(-0.42%) |
Oct 30, 2023 | 17.50 | 17.52 | 17.48 | 17.50 | 43,641 | +0.07(+0.40%) |
Oct 27, 2023 | 17.43 | 17.47 | 17.41 | 17.43 | 21,649 | +0.05(+0.30%) |
Oct 26, 2023 | 17.40 | 17.41 | 17.35 | 17.38 | 48,736 | -0.05(-0.27%) |
Oct 25, 2023 | 17.47 | 17.47 | 17.41 | 17.43 | 27,802 | -0.05(-0.27%) |
Oct 24, 2023 | 17.53 | 17.53 | 17.46 | 17.48 | 37,793 | -0.10(-0.57%) |
Oct 23, 2023 | 17.48 | 17.59 | 17.47 | 17.58 | 44,788 | +0.12(+0.68%) |
Oct 20, 2023 | 17.45 | 17.48 | 17.45 | 17.46 | 22,165 | -0.00(-0.03%) |
Oct 19, 2023 | 17.43 | 17.50 | 17.43 | 17.46 | 32,671 | +0.08(+0.46%) |
Oct 18, 2023 | 17.45 | 17.45 | 17.38 | 17.38 | 37,862 | -0.09(-0.54%) |
Oct 17, 2023 | 17.46 | 17.50 | 17.39 | 17.48 | 56,115 | +0.03(+0.16%) |
Oct 16, 2023 | 17.43 | 17.47 | 17.41 | 17.45 | 22,888 | +0.07(+0.38%) |
Oct 13, 2023 | 17.40 | 17.40 | 17.36 | 17.38 | 55,472 | -0.00(-0.03%) |
Oct 12, 2023 | 17.47 | 17.48 | 17.38 | 17.39 | 114,684 | -0.14(-0.79%) |
Oct 11, 2023 | 17.56 | 17.57 | 17.49 | 17.52 | 89,622 | -0.02(-0.11%) |
Oct 10, 2023 | 17.51 | 17.54 | 17.48 | 17.54 | 109,209 | +0.08(+0.44%) |
Oct 09, 2023 | 17.42 | 17.49 | 17.42 | 17.47 | 66,056 | -0.01(-0.05%) |
Oct 06, 2023 | 17.38 | 17.50 | 17.35 | 17.48 | 86,592 | +0.05(+0.30%) |
Oct 05, 2023 | 17.37 | 17.43 | 17.36 | 17.43 | 55,589 | +0.06(+0.36%) |
Oct 04, 2023 | 17.38 | 17.38 | 17.31 | 17.36 | 92,482 | +0.05(+0.27%) |
Oct 03, 2023 | 17.28 | 17.33 | 17.25 | 17.32 | 83,404 | +0.00(+0.03%) |
Oct 02, 2023 | 17.41 | 17.41 | 17.31 | 17.31 | 100,324 | -0.14(-0.79%) |
Sep 29, 2023 | 17.50 | 17.50 | 17.43 | 17.45 | 77,651 | +0.02(+0.14%) |
Sep 28, 2023 | 17.37 | 17.45 | 17.37 | 17.43 | 56,690 | +0.11(+0.63%) |
Sep 27, 2023 | 17.38 | 17.38 | 17.32 | 17.32 | 129,147 | -0.11(-0.65%) |
Sep 26, 2023 | 17.45 | 17.47 | 17.41 | 17.43 | 188,430 | -0.04(-0.22%) |
Sep 25, 2023 | 17.48 | 17.48 | 17.46 | 17.47 | 288,086 | -0.07(-0.38%) |
Sep 22, 2023 | 17.57 | 17.57 | 17.52 | 17.53 | 26,437 | -0.03(-0.15%) |
Sep 21, 2023 | 17.52 | 17.58 | 17.52 | 17.56 | 52,292 | +0.02(+0.09%) |
Sep 20, 2023 | 17.64 | 17.68 | 17.54 | 17.54 | 99,079 | -0.04(-0.24%) |
Sep 19, 2023 | 17.60 | 17.62 | 17.58 | 17.59 | 83,965 | -0.00(-0.03%) |
Sep 18, 2023 | 17.55 | 17.61 | 17.55 | 17.59 | 81,684 | +0.03(+0.16%) |
Sep 15, 2023 | 17.59 | 17.60 | 17.55 | 17.56 | 26,314 | +0.00(+0.01%) |
Sep 14, 2023 | 17.62 | 17.62 | 17.53 | 17.56 | 33,369 | -0.09(-0.50%) |
Sep 13, 2023 | 17.67 | 17.70 | 17.65 | 17.65 | 36,281 | -0.01(-0.08%) |
Sep 12, 2023 | 17.66 | 17.68 | 17.64 | 17.66 | 19,466 | -0.03(-0.16%) |
Sep 11, 2023 | 17.66 | 17.71 | 17.66 | 17.69 | 297,595 | +0.10(+0.57%) |
Sep 08, 2023 | 17.63 | 17.67 | 17.59 | 17.59 | 55,123 | -0.00(-0.03%) |
Sep 07, 2023 | 17.61 | 17.62 | 17.58 | 17.60 | 77,751 | -0.03(-0.15%) |
Sep 06, 2023 | 17.62 | 17.67 | 17.60 | 17.62 | 89,709 | -0.01(-0.04%) |
Sep 05, 2023 | 17.70 | 17.70 | 17.62 | 17.63 | 103,910 | -0.09(-0.54%) |