Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.60 | 16.60 | 16.05 | 16.19 | 57,893 | -0.33(-2.03%) |
Nov 29, 2023 | 16.85 | 16.89 | 16.52 | 16.52 | 32,411 | -0.24(-1.44%) |
Nov 28, 2023 | 16.65 | 16.76 | 16.56 | 16.76 | 16,033 | +0.06(+0.34%) |
Nov 27, 2023 | 16.68 | 16.78 | 16.65 | 16.71 | 22,872 | +0.04(+0.21%) |
Nov 24, 2023 | 16.84 | 16.84 | 16.62 | 16.67 | 16,408 | -0.17(-0.99%) |
Nov 22, 2023 | 16.87 | 16.88 | 16.83 | 16.84 | 33,156 | -0.18(-1.08%) |
Nov 21, 2023 | 16.80 | 17.02 | 16.80 | 17.02 | 18,747 | +0.22(+1.31%) |
Nov 20, 2023 | 16.76 | 16.85 | 16.76 | 16.80 | 23,562 | +0.04(+0.21%) |
Nov 17, 2023 | 16.77 | 16.81 | 16.71 | 16.77 | 30,977 | -0.03(-0.16%) |
Nov 16, 2023 | 16.73 | 16.82 | 16.73 | 16.79 | 32,059 | +0.04(+0.21%) |
Nov 15, 2023 | 16.76 | 16.76 | 16.69 | 16.76 | 17,666 | +0.11(+0.63%) |
Nov 14, 2023 | 16.69 | 16.78 | 16.65 | 16.65 | 56,108 | +0.07(+0.42%) |
Nov 13, 2023 | 16.56 | 16.60 | 16.47 | 16.58 | 17,739 | +0.04(+0.27%) |
Nov 10, 2023 | 16.51 | 16.59 | 16.48 | 16.54 | 59,424 | +0.08(+0.48%) |
Nov 09, 2023 | 16.56 | 16.57 | 16.46 | 16.46 | 24,247 | -0.10(-0.58%) |
Nov 08, 2023 | 16.51 | 16.58 | 16.49 | 16.56 | 33,204 | +0.06(+0.38%) |
Nov 07, 2023 | 16.49 | 16.55 | 16.43 | 16.49 | 65,595 | +0.05(+0.31%) |
Nov 06, 2023 | 16.34 | 16.48 | 16.30 | 16.44 | 56,641 | +0.08(+0.47%) |
Nov 03, 2023 | 16.35 | 16.38 | 16.33 | 16.36 | 58,332 | +0.02(+0.10%) |
Nov 02, 2023 | 16.33 | 16.41 | 16.28 | 16.35 | 46,857 | +0.05(+0.32%) |
Nov 01, 2023 | 16.16 | 16.31 | 16.14 | 16.30 | 32,344 | +0.23(+1.42%) |
Oct 31, 2023 | 16.10 | 16.12 | 15.93 | 16.07 | 39,234 | -0.01(-0.07%) |
Oct 30, 2023 | 15.97 | 16.13 | 15.97 | 16.08 | 53,665 | +0.20(+1.27%) |
Oct 27, 2023 | 15.99 | 16.02 | 15.63 | 15.88 | 37,182 | +0.02(+0.13%) |
Oct 26, 2023 | 16.01 | 16.10 | 15.76 | 15.86 | 67,318 | -0.42(-2.59%) |
Oct 25, 2023 | 16.89 | 16.92 | 16.25 | 16.28 | 263,791 | -1.45(-8.16%) |
Oct 24, 2023 | 17.65 | 17.82 | 17.65 | 17.73 | 67,464 | +0.15(+0.83%) |
Oct 23, 2023 | 17.35 | 17.66 | 17.27 | 17.58 | 69,800 | +0.15(+0.87%) |
Oct 20, 2023 | 17.58 | 17.66 | 17.33 | 17.43 | 32,561 | -0.17(-0.96%) |
Oct 19, 2023 | 17.66 | 17.79 | 17.58 | 17.60 | 31,789 | -0.02(-0.10%) |
Oct 18, 2023 | 17.80 | 17.84 | 17.58 | 17.61 | 23,705 | -0.14(-0.78%) |
Oct 17, 2023 | 17.86 | 17.86 | 17.55 | 17.75 | 48,458 | +0.02(+0.09%) |
Oct 16, 2023 | 17.59 | 17.77 | 17.59 | 17.74 | 28,123 | +0.20(+1.14%) |
Oct 13, 2023 | 17.56 | 17.57 | 17.42 | 17.54 | 37,589 | +0.04(+0.25%) |
Oct 12, 2023 | 17.55 | 17.56 | 17.49 | 17.49 | 26,266 | -0.05(-0.29%) |
Oct 11, 2023 | 17.48 | 17.54 | 17.48 | 17.54 | 36,270 | +0.09(+0.49%) |
Oct 10, 2023 | 17.46 | 17.50 | 17.41 | 17.46 | 27,625 | +0.06(+0.35%) |
Oct 09, 2023 | 17.28 | 17.45 | 17.24 | 17.40 | 20,011 | +0.00(+0.00%) |
Oct 06, 2023 | 17.17 | 17.40 | 17.17 | 17.40 | 38,326 | +0.19(+1.10%) |
Oct 05, 2023 | 17.19 | 17.28 | 17.08 | 17.21 | 46,301 | +0.02(+0.10%) |
Oct 04, 2023 | 16.98 | 17.25 | 16.98 | 17.19 | 32,790 | +0.25(+1.45%) |
Oct 03, 2023 | 17.02 | 17.11 | 16.89 | 16.95 | 40,420 | -0.12(-0.69%) |
Oct 02, 2023 | 16.81 | 17.12 | 16.81 | 17.07 | 30,285 | +0.36(+2.13%) |
Sep 29, 2023 | 17.01 | 17.11 | 16.70 | 16.71 | 34,003 | -0.21(-1.22%) |
Sep 28, 2023 | 16.58 | 17.01 | 16.58 | 16.92 | 20,067 | +0.27(+1.65%) |
Sep 27, 2023 | 16.51 | 16.73 | 16.49 | 16.64 | 26,353 | +0.22(+1.34%) |
Sep 26, 2023 | 16.57 | 16.58 | 16.30 | 16.42 | 33,154 | -0.28(-1.67%) |
Sep 25, 2023 | 16.58 | 16.70 | 16.64 | 16.70 | 33,839 | +0.12(+0.71%) |
Sep 22, 2023 | 16.66 | 16.80 | 16.54 | 16.58 | 51,016 | -0.07(-0.41%) |
Sep 21, 2023 | 16.79 | 16.85 | 16.62 | 16.65 | 80,570 | -0.41(-2.42%) |
Sep 20, 2023 | 17.52 | 17.52 | 17.06 | 17.07 | 100,843 | -0.42(-2.38%) |
Sep 19, 2023 | 17.47 | 17.53 | 17.40 | 17.48 | 33,291 | -0.04(-0.22%) |
Sep 18, 2023 | 17.38 | 17.55 | 17.38 | 17.52 | 46,438 | +0.14(+0.82%) |
Sep 15, 2023 | 17.37 | 17.44 | 17.34 | 17.38 | 25,777 | +0.02(+0.10%) |
Sep 14, 2023 | 17.35 | 17.39 | 17.28 | 17.36 | 17,773 | +0.08(+0.49%) |
Sep 13, 2023 | 17.10 | 17.30 | 17.02 | 17.28 | 35,960 | +0.11(+0.64%) |
Sep 12, 2023 | 17.25 | 17.25 | 17.12 | 17.17 | 42,374 | -0.11(-0.62%) |
Sep 11, 2023 | 17.23 | 17.28 | 17.15 | 17.27 | 38,932 | +0.11(+0.64%) |
Sep 08, 2023 | 17.07 | 17.21 | 17.06 | 17.16 | 44,529 | +0.08(+0.44%) |
Sep 07, 2023 | 16.91 | 17.11 | 16.82 | 17.09 | 75,334 | +0.08(+0.46%) |
Sep 06, 2023 | 17.22 | 17.27 | 16.89 | 17.01 | 75,151 | -0.17(-0.99%) |
Sep 05, 2023 | 17.11 | 17.23 | 17.03 | 17.18 | 78,650 | +0.02(+0.10%) |