Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.50 | 16.54 | 16.49 | 16.53 | 1,965,808 | +0.04(+0.22%) |
Nov 29, 2023 | 16.58 | 16.58 | 16.49 | 16.49 | 3,355,522 | -0.17(-1.05%) |
Nov 28, 2023 | 16.68 | 16.69 | 16.65 | 16.66 | 1,004,909 | +0.01(+0.06%) |
Nov 27, 2023 | 16.65 | 16.69 | 16.60 | 16.65 | 2,119,904 | -0.03(-0.17%) |
Nov 24, 2023 | 16.67 | 16.72 | 16.66 | 16.68 | 771,130 | +0.08(+0.50%) |
Nov 22, 2023 | 16.58 | 16.62 | 16.58 | 16.60 | 2,004,257 | +0.02(+0.11%) |
Nov 21, 2023 | 16.55 | 16.60 | 16.55 | 16.58 | 2,156,717 | +0.02(+0.11%) |
Nov 20, 2023 | 16.56 | 16.59 | 16.54 | 16.56 | 1,136,080 | +0.00(+0.00%) |
Nov 17, 2023 | 16.54 | 16.62 | 16.54 | 16.56 | 1,239,278 | +0.02(+0.11%) |
Nov 16, 2023 | 16.53 | 16.57 | 16.52 | 16.54 | 3,208,376 | +0.01(+0.06%) |
Nov 15, 2023 | 16.61 | 16.65 | 16.54 | 16.54 | 2,647,274 | -0.03(-0.17%) |
Nov 14, 2023 | 16.55 | 16.60 | 16.48 | 16.56 | 2,726,009 | +0.05(+0.28%) |
Nov 13, 2023 | 16.51 | 16.56 | 16.50 | 16.52 | 1,326,556 | -0.03(-0.17%) |
Nov 10, 2023 | 16.48 | 16.56 | 16.48 | 16.54 | 1,653,180 | +0.02(+0.11%) |
Nov 09, 2023 | 16.48 | 16.57 | 16.48 | 16.53 | 2,232,815 | +0.02(+0.11%) |
Nov 08, 2023 | 16.53 | 16.55 | 16.48 | 16.51 | 2,279,352 | +0.01(+0.06%) |
Nov 07, 2023 | 16.43 | 16.59 | 16.33 | 16.50 | 2,189,273 | +0.01(+0.06%) |
Nov 06, 2023 | 16.59 | 16.59 | 16.42 | 16.49 | 1,606,743 | -0.17(-0.99%) |
Nov 03, 2023 | 16.54 | 16.66 | 16.54 | 16.65 | 2,607,573 | +0.05(+0.28%) |
Nov 02, 2023 | 16.51 | 16.63 | 16.43 | 16.61 | 2,453,444 | +0.12(+0.72%) |
Nov 01, 2023 | 16.39 | 16.55 | 16.38 | 16.49 | 2,103,890 | +0.11(+0.67%) |
Oct 31, 2023 | 16.36 | 16.43 | 16.36 | 16.38 | 1,505,744 | -0.01(-0.06%) |
Oct 30, 2023 | 16.48 | 16.48 | 16.37 | 16.39 | 1,519,259 | -0.03(-0.17%) |
Oct 27, 2023 | 16.43 | 16.43 | 16.37 | 16.42 | 1,455,240 | +0.01(+0.06%) |
Oct 26, 2023 | 16.39 | 16.43 | 16.36 | 16.41 | 1,609,060 | -0.01(-0.06%) |
Oct 25, 2023 | 16.37 | 16.45 | 16.37 | 16.42 | 1,317,535 | +0.03(+0.17%) |
Oct 24, 2023 | 16.36 | 16.44 | 16.35 | 16.39 | 1,416,393 | +0.04(+0.22%) |
Oct 23, 2023 | 16.35 | 16.41 | 16.33 | 16.35 | 2,114,573 | +0.00(+0.00%) |
Oct 20, 2023 | 16.38 | 16.44 | 16.34 | 16.35 | 1,760,242 | +0.01(+0.06%) |
Oct 19, 2023 | 16.38 | 16.43 | 16.32 | 16.34 | 1,265,343 | -0.11(-0.67%) |
Oct 18, 2023 | 16.35 | 16.45 | 16.30 | 16.45 | 2,888,355 | +0.08(+0.51%) |
Oct 17, 2023 | 16.37 | 16.46 | 16.32 | 16.37 | 1,015,917 | +0.01(+0.06%) |
Oct 16, 2023 | 16.33 | 16.39 | 16.31 | 16.36 | 4,961,633 | -0.02(-0.11%) |
Oct 13, 2023 | 16.31 | 16.45 | 16.31 | 16.38 | 4,817,171 | -0.02(-0.11%) |
Oct 12, 2023 | 16.38 | 16.44 | 16.34 | 16.40 | 2,578,175 | -0.04(-0.22%) |
Oct 11, 2023 | 16.27 | 16.49 | 16.23 | 16.43 | 3,978,255 | +0.13(+0.79%) |
Oct 10, 2023 | 16.23 | 16.31 | 16.21 | 16.31 | 4,525,041 | +0.06(+0.34%) |
Oct 09, 2023 | 16.20 | 16.31 | 16.19 | 16.25 | 8,518,762 | +0.40(+2.55%) |
Oct 06, 2023 | 15.81 | 15.96 | 15.74 | 15.85 | 4,822,023 | -0.04(-0.23%) |
Oct 05, 2023 | 16.25 | 16.26 | 15.51 | 15.88 | 12,508,032 | +2.31(+17.06%) |
Oct 04, 2023 | 13.69 | 13.69 | 13.27 | 13.57 | 1,839,384 | -0.36(-2.57%) |
Oct 03, 2023 | 14.04 | 14.20 | 13.71 | 13.93 | 2,179,586 | -0.26(-1.81%) |
Oct 02, 2023 | 14.59 | 14.79 | 14.17 | 14.18 | 3,050,410 | -0.91(-6.03%) |
Sep 29, 2023 | 15.75 | 15.75 | 14.40 | 15.09 | 5,665,955 | -0.96(-6.01%) |
Sep 28, 2023 | 15.78 | 16.09 | 15.63 | 16.06 | 897,206 | +0.02(+0.11%) |
Sep 27, 2023 | 16.10 | 16.35 | 15.80 | 16.04 | 1,112,709 | +0.03(+0.17%) |
Sep 26, 2023 | 15.88 | 16.16 | 15.75 | 16.01 | 2,369,690 | +0.13(+0.81%) |
Sep 25, 2023 | 15.62 | 15.96 | 15.83 | 15.88 | 1,758,525 | +0.07(+0.46%) |
Sep 22, 2023 | 16.24 | 16.43 | 15.81 | 15.81 | 2,918,596 | +0.01(+0.06%) |
Sep 21, 2023 | 15.38 | 15.90 | 15.10 | 15.80 | 3,784,047 | +0.58(+3.80%) |
Sep 20, 2023 | 15.06 | 15.52 | 15.04 | 15.22 | 1,055,221 | +0.34(+2.28%) |
Sep 19, 2023 | 15.31 | 15.42 | 14.88 | 14.88 | 795,307 | -0.10(-0.67%) |
Sep 18, 2023 | 14.48 | 15.13 | 14.43 | 14.98 | 1,492,064 | +0.58(+4.02%) |
Sep 15, 2023 | 14.18 | 14.53 | 14.16 | 14.40 | 1,222,650 | +0.17(+1.23%) |
Sep 14, 2023 | 14.20 | 14.56 | 14.16 | 14.23 | 1,187,399 | +0.30(+2.18%) |
Sep 13, 2023 | 14.17 | 14.23 | 13.81 | 13.93 | 711,651 | -0.28(-1.94%) |
Sep 12, 2023 | 13.97 | 14.31 | 13.97 | 14.20 | 853,350 | +0.18(+1.31%) |
Sep 11, 2023 | 14.32 | 14.35 | 13.90 | 14.02 | 1,266,202 | -0.29(-2.05%) |
Sep 08, 2023 | 14.04 | 14.32 | 14.00 | 14.31 | 913,878 | +0.23(+1.63%) |
Sep 07, 2023 | 14.15 | 14.20 | 13.96 | 14.08 | 1,045,580 | -0.22(-1.54%) |
Sep 06, 2023 | 14.38 | 14.54 | 14.21 | 14.30 | 1,001,192 | +0.02(+0.13%) |
Sep 05, 2023 | 14.66 | 14.66 | 14.23 | 14.28 | 1,860,520 | -0.66(-4.44%) |