Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.05 | 17.05 | 17.00 | 17.02 | 94,648 | -0.01(-0.03%) |
Nov 29, 2023 | 16.98 | 17.04 | 16.98 | 17.03 | 136,254 | +0.08(+0.47%) |
Nov 28, 2023 | 16.93 | 16.97 | 16.93 | 16.95 | 100,573 | +0.04(+0.21%) |
Nov 27, 2023 | 16.96 | 16.96 | 16.91 | 16.91 | 244,491 | -0.01(-0.03%) |
Nov 24, 2023 | 16.90 | 16.93 | 16.90 | 16.92 | 92,144 | -0.01(-0.09%) |
Nov 22, 2023 | 16.91 | 16.94 | 16.91 | 16.93 | 158,492 | +0.01(+0.09%) |
Nov 21, 2023 | 16.90 | 16.94 | 16.90 | 16.92 | 111,382 | +0.00(+0.00%) |
Nov 20, 2023 | 16.90 | 16.94 | 16.90 | 16.92 | 115,804 | +0.04(+0.21%) |
Nov 17, 2023 | 16.87 | 16.90 | 16.87 | 16.89 | 62,198 | +0.00(+0.00%) |
Nov 16, 2023 | 16.91 | 16.91 | 16.88 | 16.89 | 62,411 | +0.02(+0.09%) |
Nov 15, 2023 | 16.90 | 16.90 | 16.85 | 16.87 | 122,053 | -0.02(-0.12%) |
Nov 14, 2023 | 16.87 | 16.91 | 16.87 | 16.89 | 151,643 | +0.02(+0.12%) |
Nov 13, 2023 | 16.90 | 16.90 | 16.83 | 16.87 | 336,190 | +0.01(+0.03%) |
Nov 10, 2023 | 16.85 | 16.87 | 16.83 | 16.86 | 263,937 | +0.06(+0.39%) |
Nov 09, 2023 | 16.81 | 16.84 | 16.80 | 16.80 | 172,232 | -0.04(-0.24%) |
Nov 08, 2023 | 16.80 | 16.84 | 16.74 | 16.84 | 209,456 | +0.05(+0.30%) |
Nov 07, 2023 | 16.81 | 16.82 | 16.78 | 16.79 | 68,620 | +0.03(+0.18%) |
Nov 06, 2023 | 16.75 | 16.77 | 16.74 | 16.76 | 184,424 | -0.02(-0.12%) |
Nov 03, 2023 | 16.68 | 16.81 | 16.68 | 16.78 | 280,870 | +0.06(+0.36%) |
Nov 02, 2023 | 16.71 | 16.72 | 16.68 | 16.72 | 139,765 | +0.07(+0.42%) |
Nov 01, 2023 | 16.60 | 16.66 | 16.60 | 16.65 | 256,985 | -0.01(-0.03%) |
Oct 31, 2023 | 16.62 | 16.66 | 16.62 | 16.66 | 150,024 | +0.03(+0.15%) |
Oct 30, 2023 | 16.65 | 16.67 | 16.62 | 16.63 | 212,879 | -0.06(-0.36%) |
Oct 27, 2023 | 16.70 | 16.70 | 16.67 | 16.69 | 106,976 | +0.03(+0.18%) |
Oct 26, 2023 | 16.67 | 16.68 | 16.64 | 16.66 | 155,271 | +0.03(+0.18%) |
Oct 25, 2023 | 16.65 | 16.68 | 16.63 | 16.63 | 98,565 | -0.04(-0.21%) |
Oct 24, 2023 | 16.62 | 16.67 | 16.62 | 16.66 | 95,591 | +0.02(+0.15%) |
Oct 23, 2023 | 16.65 | 16.66 | 16.62 | 16.64 | 119,688 | -0.01(-0.06%) |
Oct 20, 2023 | 16.64 | 16.67 | 16.63 | 16.65 | 95,203 | +0.04(+0.24%) |
Oct 19, 2023 | 16.70 | 16.70 | 16.61 | 16.61 | 201,240 | -0.06(-0.36%) |
Oct 18, 2023 | 16.73 | 16.73 | 16.64 | 16.67 | 187,922 | +0.00(+0.00%) |
Oct 17, 2023 | 16.63 | 16.70 | 16.63 | 16.67 | 101,491 | -0.04(-0.24%) |
Oct 16, 2023 | 16.72 | 16.72 | 16.68 | 16.71 | 224,224 | +0.00(+0.00%) |
Oct 13, 2023 | 16.73 | 16.74 | 16.69 | 16.71 | 217,285 | -0.01(-0.06%) |
Oct 12, 2023 | 16.74 | 16.74 | 16.69 | 16.72 | 79,663 | -0.02(-0.09%) |
Oct 11, 2023 | 16.69 | 16.74 | 16.69 | 16.73 | 148,849 | +0.07(+0.40%) |
Oct 10, 2023 | 16.64 | 16.67 | 16.64 | 16.67 | 162,256 | -0.00(-0.01%) |
Oct 09, 2023 | 16.63 | 16.68 | 16.63 | 16.67 | 99,789 | +0.04(+0.24%) |
Oct 06, 2023 | 16.64 | 16.64 | 16.60 | 16.63 | 49,331 | -0.03(-0.18%) |
Oct 05, 2023 | 16.62 | 16.68 | 16.62 | 16.66 | 254,533 | +0.05(+0.27%) |
Oct 04, 2023 | 16.65 | 16.65 | 16.60 | 16.61 | 66,445 | +0.01(+0.06%) |
Oct 03, 2023 | 16.62 | 16.66 | 16.60 | 16.61 | 236,464 | -0.03(-0.18%) |
Oct 02, 2023 | 16.65 | 16.66 | 16.62 | 16.64 | 289,055 | -0.05(-0.33%) |
Sep 29, 2023 | 16.66 | 16.71 | 16.64 | 16.69 | 483,530 | +0.05(+0.27%) |
Sep 28, 2023 | 16.67 | 16.69 | 16.64 | 16.64 | 65,520 | -0.05(-0.27%) |
Sep 27, 2023 | 16.67 | 16.69 | 16.65 | 16.69 | 90,963 | +0.03(+0.15%) |
Sep 26, 2023 | 16.66 | 16.70 | 16.66 | 16.66 | 175,917 | +0.02(+0.12%) |
Sep 25, 2023 | 16.72 | 16.66 | 16.64 | 16.64 | 212,875 | -0.06(-0.36%) |
Sep 22, 2023 | 16.72 | 16.73 | 16.70 | 16.70 | 64,434 | -0.03(-0.18%) |
Sep 21, 2023 | 16.75 | 16.75 | 16.73 | 16.73 | 32,472 | -0.02(-0.09%) |
Sep 20, 2023 | 16.78 | 16.78 | 16.73 | 16.75 | 31,582 | -0.02(-0.09%) |
Sep 19, 2023 | 16.76 | 16.78 | 16.75 | 16.77 | 60,993 | -0.00(-0.03%) |
Sep 18, 2023 | 16.79 | 16.79 | 16.76 | 16.77 | 38,333 | +0.02(+0.09%) |
Sep 15, 2023 | 16.77 | 16.78 | 16.75 | 16.75 | 45,993 | -0.01(-0.03%) |
Sep 14, 2023 | 16.78 | 16.78 | 16.76 | 16.76 | 54,313 | +0.00(+0.00%) |
Sep 13, 2023 | 16.79 | 16.79 | 16.76 | 16.76 | 36,941 | -0.02(-0.12%) |
Sep 12, 2023 | 16.77 | 16.79 | 16.77 | 16.78 | 27,339 | +0.01(+0.06%) |
Sep 11, 2023 | 16.80 | 16.80 | 16.76 | 16.77 | 55,899 | -0.00(-0.00%) |
Sep 08, 2023 | 16.80 | 16.80 | 16.77 | 16.77 | 26,905 | +0.00(+0.00%) |
Sep 07, 2023 | 16.78 | 16.79 | 16.77 | 16.77 | 162,166 | +0.01(+0.06%) |
Sep 06, 2023 | 16.77 | 16.79 | 16.76 | 16.76 | 101,628 | -0.03(-0.18%) |
Sep 05, 2023 | 16.80 | 16.80 | 16.74 | 16.79 | 92,798 | -0.01(-0.06%) |