Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.61 | 17.75 | 17.41 | 17.70 | 112,122 | +0.02(+0.11%) |
Nov 29, 2023 | 17.68 | 17.82 | 17.58 | 17.68 | 122,913 | -0.32(-1.79%) |
Nov 28, 2023 | 17.94 | 18.09 | 17.86 | 18.00 | 71,844 | +0.28(+1.60%) |
Nov 27, 2023 | 17.81 | 17.82 | 17.72 | 17.72 | 49,348 | -0.29(-1.63%) |
Nov 24, 2023 | 17.80 | 18.03 | 17.73 | 18.01 | 23,102 | +0.19(+1.04%) |
Nov 22, 2023 | 17.99 | 18.00 | 17.75 | 17.82 | 41,846 | -0.04(-0.22%) |
Nov 21, 2023 | 17.98 | 18.14 | 17.86 | 17.86 | 37,051 | -0.41(-2.24%) |
Nov 20, 2023 | 17.95 | 18.29 | 17.84 | 18.27 | 89,347 | +0.52(+2.91%) |
Nov 17, 2023 | 17.59 | 17.80 | 17.59 | 17.76 | 59,165 | +0.08(+0.44%) |
Nov 16, 2023 | 17.65 | 17.91 | 17.49 | 17.68 | 53,981 | -0.65(-3.53%) |
Nov 15, 2023 | 18.26 | 18.55 | 18.21 | 18.32 | 75,380 | +0.34(+1.91%) |
Nov 14, 2023 | 17.76 | 18.04 | 17.60 | 17.98 | 145,598 | +0.37(+2.11%) |
Nov 13, 2023 | 17.47 | 17.77 | 17.42 | 17.61 | 40,922 | +0.13(+0.73%) |
Nov 10, 2023 | 17.40 | 17.53 | 17.28 | 17.48 | 110,873 | +0.02(+0.11%) |
Nov 09, 2023 | 17.78 | 17.87 | 17.46 | 17.46 | 39,422 | -0.32(-1.82%) |
Nov 08, 2023 | 17.80 | 17.95 | 17.68 | 17.79 | 34,477 | -0.16(-0.87%) |
Nov 07, 2023 | 17.79 | 17.97 | 17.71 | 17.94 | 20,497 | +0.01(+0.05%) |
Nov 06, 2023 | 18.11 | 18.31 | 17.92 | 17.93 | 23,229 | +0.06(+0.33%) |
Nov 03, 2023 | 17.70 | 17.90 | 17.70 | 17.87 | 31,541 | +0.61(+3.51%) |
Nov 02, 2023 | 17.32 | 17.33 | 17.24 | 17.27 | 125,282 | +0.14(+0.80%) |
Nov 01, 2023 | 17.09 | 17.20 | 16.96 | 17.13 | 88,017 | -0.16(-0.91%) |
Oct 31, 2023 | 17.30 | 17.33 | 17.02 | 17.29 | 108,594 | -0.37(-2.11%) |
Oct 30, 2023 | 17.88 | 17.91 | 17.63 | 17.66 | 24,036 | +0.09(+0.50%) |
Oct 27, 2023 | 17.81 | 17.86 | 17.53 | 17.57 | 38,350 | +0.10(+0.56%) |
Oct 26, 2023 | 17.43 | 17.59 | 17.39 | 17.47 | 17,165 | -0.05(-0.28%) |
Oct 25, 2023 | 17.49 | 17.69 | 17.34 | 17.52 | 55,539 | -0.26(-1.49%) |
Oct 24, 2023 | 17.18 | 17.87 | 17.18 | 17.79 | 131,554 | +0.66(+3.83%) |
Oct 23, 2023 | 16.88 | 17.29 | 16.80 | 17.13 | 34,006 | +0.12(+0.69%) |
Oct 20, 2023 | 17.07 | 17.18 | 16.96 | 17.01 | 72,697 | -0.25(-1.47%) |
Oct 19, 2023 | 17.30 | 17.43 | 17.23 | 17.27 | 156,893 | -0.32(-1.84%) |
Oct 18, 2023 | 17.64 | 17.73 | 17.56 | 17.59 | 21,301 | -0.13(-0.72%) |
Oct 17, 2023 | 17.63 | 17.86 | 17.59 | 17.72 | 43,654 | -0.21(-1.15%) |
Oct 16, 2023 | 17.71 | 17.98 | 17.54 | 17.92 | 21,099 | +0.11(+0.60%) |
Oct 13, 2023 | 17.81 | 17.94 | 17.72 | 17.81 | 33,395 | -0.16(-0.86%) |
Oct 12, 2023 | 18.42 | 18.52 | 17.89 | 17.97 | 36,043 | -0.41(-2.25%) |
Oct 11, 2023 | 18.43 | 18.61 | 18.30 | 18.38 | 65,694 | +0.07(+0.37%) |
Oct 10, 2023 | 18.00 | 18.33 | 17.90 | 18.31 | 83,948 | +0.50(+2.80%) |
Oct 09, 2023 | 17.67 | 17.82 | 17.65 | 17.81 | 40,943 | -0.03(-0.16%) |
Oct 06, 2023 | 17.38 | 17.90 | 17.38 | 17.84 | 24,547 | +0.42(+2.42%) |
Oct 05, 2023 | 17.37 | 17.46 | 17.29 | 17.42 | 24,174 | -0.02(-0.11%) |
Oct 04, 2023 | 17.38 | 17.45 | 17.33 | 17.44 | 28,456 | -0.09(-0.50%) |
Oct 03, 2023 | 17.50 | 17.66 | 17.48 | 17.53 | 135,180 | -0.36(-2.02%) |
Oct 02, 2023 | 17.94 | 18.05 | 17.87 | 17.89 | 11,796 | -0.12(-0.65%) |
Sep 29, 2023 | 18.13 | 18.19 | 17.95 | 18.01 | 21,473 | +0.23(+1.32%) |
Sep 28, 2023 | 17.53 | 17.78 | 17.53 | 17.78 | 18,744 | +0.10(+0.55%) |
Sep 27, 2023 | 17.70 | 17.74 | 17.59 | 17.68 | 13,108 | +0.04(+0.22%) |
Sep 26, 2023 | 17.63 | 17.79 | 17.61 | 17.64 | 30,310 | -0.27(-1.53%) |
Sep 25, 2023 | 17.72 | 17.93 | 17.89 | 17.91 | 81,573 | -0.27(-1.51%) |
Sep 22, 2023 | 18.29 | 18.32 | 18.19 | 18.19 | 32,126 | +0.51(+2.88%) |
Sep 21, 2023 | 17.60 | 17.73 | 17.60 | 17.68 | 18,414 | -0.31(-1.74%) |
Sep 20, 2023 | 18.17 | 18.28 | 17.99 | 17.99 | 87,549 | -0.23(-1.24%) |
Sep 19, 2023 | 18.38 | 18.44 | 18.18 | 18.22 | 74,508 | -0.36(-1.95%) |
Sep 18, 2023 | 18.48 | 18.61 | 18.36 | 18.58 | 42,736 | +0.04(+0.21%) |
Sep 15, 2023 | 18.50 | 18.73 | 18.48 | 18.54 | 39,024 | -0.05(-0.26%) |
Sep 14, 2023 | 18.51 | 18.68 | 18.47 | 18.59 | 19,491 | +0.10(+0.53%) |
Sep 13, 2023 | 18.56 | 18.66 | 18.48 | 18.49 | 120,590 | -0.28(-1.51%) |
Sep 12, 2023 | 18.59 | 18.84 | 18.55 | 18.77 | 30,994 | +0.09(+0.47%) |
Sep 11, 2023 | 18.60 | 18.69 | 18.42 | 18.69 | 120,047 | +0.46(+2.52%) |
Sep 08, 2023 | 18.26 | 18.40 | 18.17 | 18.23 | 102,190 | -0.14(-0.75%) |
Sep 07, 2023 | 18.46 | 18.46 | 18.23 | 18.36 | 51,205 | -0.63(-3.30%) |
Sep 06, 2023 | 19.00 | 19.27 | 18.96 | 18.99 | 34,347 | -0.04(-0.21%) |
Sep 05, 2023 | 19.17 | 19.20 | 18.92 | 19.03 | 152,445 | -0.38(-1.97%) |