Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.12 | 18.14 | 18.10 | 18.14 | 11,957 | +0.03(+0.15%) |
Nov 29, 2023 | 18.16 | 18.19 | 18.11 | 18.11 | 15,641 | -0.10(-0.54%) |
Nov 28, 2023 | 18.15 | 18.21 | 18.14 | 18.21 | 6,592 | +0.17(+0.94%) |
Nov 27, 2023 | 18.03 | 18.07 | 18.01 | 18.04 | 8,338 | -0.05(-0.29%) |
Nov 24, 2023 | 18.07 | 18.13 | 18.04 | 18.09 | 2,561 | +0.05(+0.30%) |
Nov 22, 2023 | 18.06 | 18.07 | 18.03 | 18.04 | 5,183 | -0.09(-0.48%) |
Nov 21, 2023 | 18.16 | 18.20 | 18.09 | 18.13 | 5,170 | -0.08(-0.42%) |
Nov 20, 2023 | 18.05 | 18.22 | 18.05 | 18.20 | 16,891 | +0.22(+1.22%) |
Nov 17, 2023 | 17.96 | 18.01 | 17.96 | 17.98 | 4,740 | +0.05(+0.25%) |
Nov 16, 2023 | 17.90 | 17.94 | 17.90 | 17.94 | 9,114 | -0.07(-0.39%) |
Nov 15, 2023 | 17.96 | 18.06 | 17.96 | 18.01 | 3,938 | +0.07(+0.41%) |
Nov 14, 2023 | 17.73 | 17.97 | 17.73 | 17.93 | 12,447 | +0.46(+2.66%) |
Nov 13, 2023 | 17.37 | 17.50 | 17.37 | 17.47 | 73,747 | +0.04(+0.24%) |
Nov 10, 2023 | 17.32 | 17.44 | 17.32 | 17.43 | 10,206 | +0.11(+0.63%) |
Nov 09, 2023 | 17.49 | 17.52 | 17.31 | 17.32 | 9,544 | -0.14(-0.78%) |
Nov 08, 2023 | 17.51 | 17.53 | 17.44 | 17.46 | 14,211 | -0.06(-0.34%) |
Nov 07, 2023 | 17.47 | 17.55 | 17.44 | 17.52 | 6,906 | -0.10(-0.58%) |
Nov 06, 2023 | 17.68 | 17.68 | 17.60 | 17.62 | 24,411 | +0.14(+0.80%) |
Nov 03, 2023 | 17.40 | 17.51 | 17.39 | 17.48 | 7,600 | +0.27(+1.55%) |
Nov 02, 2023 | 17.16 | 17.21 | 17.14 | 17.21 | 11,282 | +0.32(+1.88%) |
Nov 01, 2023 | 16.77 | 16.89 | 16.77 | 16.89 | 11,984 | +0.14(+0.86%) |
Oct 31, 2023 | 16.74 | 16.75 | 16.65 | 16.75 | 9,379 | -0.13(-0.78%) |
Oct 30, 2023 | 16.96 | 16.96 | 16.84 | 16.88 | 6,905 | +0.15(+0.89%) |
Oct 27, 2023 | 16.88 | 16.88 | 16.70 | 16.73 | 6,048 | -0.04(-0.26%) |
Oct 26, 2023 | 16.78 | 16.81 | 16.73 | 16.78 | 4,823 | -0.06(-0.38%) |
Oct 25, 2023 | 16.90 | 16.90 | 16.82 | 16.84 | 8,120 | -0.20(-1.16%) |
Oct 24, 2023 | 16.96 | 17.04 | 16.96 | 17.04 | 14,325 | +0.23(+1.35%) |
Oct 23, 2023 | 16.76 | 16.88 | 16.70 | 16.81 | 5,617 | -0.05(-0.32%) |
Oct 20, 2023 | 16.97 | 16.97 | 16.84 | 16.87 | 16,495 | -0.21(-1.21%) |
Oct 19, 2023 | 17.13 | 17.15 | 17.03 | 17.07 | 10,951 | -0.08(-0.47%) |
Oct 18, 2023 | 17.34 | 17.34 | 17.04 | 17.15 | 144,737 | -0.32(-1.83%) |
Oct 17, 2023 | 17.42 | 17.52 | 17.42 | 17.47 | 10,977 | -0.11(-0.63%) |
Oct 16, 2023 | 17.50 | 17.60 | 17.50 | 17.58 | 4,792 | +0.15(+0.88%) |
Oct 13, 2023 | 17.55 | 17.55 | 17.41 | 17.43 | 14,231 | -0.08(-0.43%) |
Oct 12, 2023 | 17.58 | 17.58 | 17.49 | 17.51 | 5,744 | -0.17(-0.96%) |
Oct 11, 2023 | 17.64 | 17.68 | 17.59 | 17.68 | 5,017 | -0.00(-0.01%) |
Oct 10, 2023 | 17.50 | 17.68 | 17.50 | 17.68 | 4,400 | +0.20(+1.15%) |
Oct 09, 2023 | 17.35 | 17.48 | 17.34 | 17.48 | 1,815 | -0.01(-0.05%) |
Oct 06, 2023 | 17.28 | 17.52 | 17.28 | 17.49 | 8,269 | +0.19(+1.12%) |
Oct 05, 2023 | 17.23 | 17.30 | 17.20 | 17.29 | 10,130 | +0.05(+0.31%) |
Oct 04, 2023 | 17.32 | 17.32 | 17.18 | 17.24 | 311,060 | -0.08(-0.44%) |
Oct 03, 2023 | 17.43 | 17.43 | 17.32 | 17.32 | 3,617 | -0.24(-1.38%) |
Oct 02, 2023 | 17.63 | 17.63 | 17.51 | 17.56 | 21,365 | -0.06(-0.31%) |
Sep 29, 2023 | 17.77 | 17.78 | 17.61 | 17.61 | 7,645 | -0.01(-0.04%) |
Sep 28, 2023 | 17.55 | 17.62 | 17.55 | 17.62 | 4,415 | +0.08(+0.48%) |
Sep 27, 2023 | 17.62 | 17.62 | 17.49 | 17.54 | 4,861 | -0.01(-0.07%) |
Sep 26, 2023 | 17.68 | 17.68 | 17.53 | 17.55 | 6,541 | -0.27(-1.53%) |
Sep 25, 2023 | 17.78 | 17.82 | 17.82 | 17.82 | 1,909 | -0.09(-0.50%) |
Sep 22, 2023 | 17.96 | 18.00 | 17.90 | 17.91 | 3,034 | +0.16(+0.92%) |
Sep 21, 2023 | 17.77 | 17.80 | 17.75 | 17.75 | 7,916 | -0.26(-1.46%) |
Sep 20, 2023 | 18.11 | 18.18 | 18.01 | 18.01 | 5,052 | -0.05(-0.27%) |
Sep 19, 2023 | 18.06 | 18.07 | 17.99 | 18.06 | 4,817 | -0.06(-0.32%) |
Sep 18, 2023 | 18.13 | 18.14 | 18.11 | 18.12 | 4,792 | -0.00(-0.02%) |
Sep 15, 2023 | 18.22 | 18.22 | 18.12 | 18.12 | 3,516 | -0.06(-0.31%) |
Sep 14, 2023 | 18.05 | 18.19 | 18.05 | 18.18 | 11,924 | +0.21(+1.19%) |
Sep 13, 2023 | 18.03 | 18.07 | 17.96 | 17.96 | 15,098 | -0.03(-0.16%) |
Sep 12, 2023 | 17.91 | 17.99 | 17.91 | 17.99 | 9,780 | -0.08(-0.43%) |
Sep 11, 2023 | 18.06 | 18.07 | 18.01 | 18.07 | 9,669 | +0.15(+0.81%) |
Sep 08, 2023 | 17.95 | 17.98 | 17.90 | 17.92 | 7,273 | +0.05(+0.28%) |
Sep 07, 2023 | 17.90 | 17.91 | 17.85 | 17.88 | 6,668 | -0.11(-0.62%) |
Sep 06, 2023 | 18.04 | 18.09 | 17.97 | 17.99 | 7,950 | -0.08(-0.43%) |
Sep 05, 2023 | 18.09 | 18.10 | 18.03 | 18.06 | 6,058 | -0.05(-0.27%) |