Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.22 | 17.24 | 17.17 | 17.22 | 359,165 | -0.01(-0.06%) |
Nov 29, 2023 | 17.23 | 17.28 | 17.22 | 17.23 | 247,868 | +0.07(+0.40%) |
Nov 28, 2023 | 17.11 | 17.16 | 17.09 | 17.16 | 167,731 | +0.05(+0.28%) |
Nov 27, 2023 | 17.06 | 17.12 | 17.06 | 17.12 | 279,090 | +0.04(+0.26%) |
Nov 24, 2023 | 17.09 | 17.09 | 17.07 | 17.07 | 38,411 | -0.03(-0.20%) |
Nov 22, 2023 | 17.06 | 17.11 | 17.06 | 17.11 | 24,054 | +0.03(+0.17%) |
Nov 21, 2023 | 17.04 | 17.08 | 17.04 | 17.08 | 58,198 | +0.04(+0.23%) |
Nov 20, 2023 | 16.99 | 17.07 | 16.99 | 17.04 | 87,028 | +0.02(+0.09%) |
Nov 17, 2023 | 16.97 | 17.03 | 16.97 | 17.02 | 58,188 | +0.03(+0.17%) |
Nov 16, 2023 | 16.98 | 17.00 | 16.96 | 16.99 | 157,433 | +0.05(+0.29%) |
Nov 15, 2023 | 16.99 | 16.99 | 16.94 | 16.94 | 124,250 | -0.05(-0.28%) |
Nov 14, 2023 | 17.00 | 17.04 | 16.99 | 16.99 | 2,239,956 | +0.15(+0.86%) |
Nov 13, 2023 | 16.82 | 16.86 | 16.82 | 16.85 | 158,089 | -0.02(-0.12%) |
Nov 10, 2023 | 16.85 | 16.88 | 16.83 | 16.87 | 57,153 | +0.07(+0.40%) |
Nov 09, 2023 | 16.88 | 16.88 | 16.79 | 16.80 | 149,059 | -0.08(-0.46%) |
Nov 08, 2023 | 16.86 | 16.89 | 16.86 | 16.88 | 226,313 | +0.01(+0.06%) |
Nov 07, 2023 | 16.84 | 16.89 | 16.84 | 16.87 | 232,425 | +0.02(+0.12%) |
Nov 06, 2023 | 16.86 | 16.89 | 16.85 | 16.85 | 432,069 | -0.03(-0.17%) |
Nov 03, 2023 | 16.88 | 16.90 | 16.82 | 16.88 | 103,199 | +0.16(+0.93%) |
Nov 02, 2023 | 16.65 | 16.73 | 16.65 | 16.72 | 70,713 | +0.15(+0.94%) |
Nov 01, 2023 | 16.44 | 16.58 | 16.44 | 16.57 | 760,203 | +0.16(+0.94%) |
Oct 31, 2023 | 16.38 | 16.45 | 16.38 | 16.41 | 164,926 | +0.06(+0.36%) |
Oct 30, 2023 | 16.36 | 16.38 | 16.33 | 16.35 | 108,912 | -0.02(-0.12%) |
Oct 27, 2023 | 16.40 | 16.42 | 16.34 | 16.37 | 110,966 | -0.02(-0.12%) |
Oct 26, 2023 | 16.31 | 16.39 | 16.31 | 16.39 | 57,654 | +0.08(+0.48%) |
Oct 25, 2023 | 16.35 | 16.35 | 16.30 | 16.31 | 79,874 | -0.08(-0.47%) |
Oct 24, 2023 | 16.37 | 16.40 | 16.35 | 16.39 | 66,032 | +0.07(+0.42%) |
Oct 23, 2023 | 16.24 | 16.37 | 16.23 | 16.32 | 69,946 | +0.05(+0.31%) |
Oct 20, 2023 | 16.25 | 16.29 | 16.25 | 16.27 | 48,459 | +0.05(+0.30%) |
Oct 19, 2023 | 16.27 | 16.34 | 16.23 | 16.23 | 76,071 | -0.03(-0.18%) |
Oct 18, 2023 | 16.31 | 16.32 | 16.25 | 16.25 | 106,548 | -0.09(-0.53%) |
Oct 17, 2023 | 16.32 | 16.36 | 16.30 | 16.34 | 64,909 | -0.05(-0.29%) |
Oct 16, 2023 | 16.39 | 16.40 | 16.38 | 16.39 | 87,290 | -0.02(-0.12%) |
Oct 13, 2023 | 16.46 | 16.49 | 16.39 | 16.41 | 132,846 | +0.02(+0.12%) |
Oct 12, 2023 | 16.44 | 16.45 | 16.36 | 16.39 | 671,020 | -0.08(-0.47%) |
Oct 11, 2023 | 16.48 | 16.48 | 16.40 | 16.47 | 87,608 | +0.02(+0.12%) |
Oct 10, 2023 | 16.38 | 16.47 | 16.38 | 16.45 | 61,607 | +0.02(+0.12%) |
Oct 09, 2023 | 16.33 | 16.46 | 16.33 | 16.43 | 33,707 | +0.11(+0.65%) |
Oct 06, 2023 | 16.25 | 16.35 | 16.24 | 16.32 | 46,113 | +0.00(+0.00%) |
Oct 05, 2023 | 16.32 | 16.36 | 16.30 | 16.32 | 50,966 | +0.01(+0.06%) |
Oct 04, 2023 | 16.30 | 16.33 | 16.25 | 16.31 | 148,675 | +0.05(+0.30%) |
Oct 03, 2023 | 16.33 | 16.34 | 16.25 | 16.26 | 146,323 | -0.12(-0.71%) |
Oct 02, 2023 | 16.46 | 16.46 | 16.36 | 16.38 | 761,366 | -0.09(-0.53%) |
Sep 29, 2023 | 16.54 | 16.56 | 16.47 | 16.47 | 107,626 | -0.03(-0.18%) |
Sep 28, 2023 | 16.43 | 16.50 | 16.41 | 16.50 | 93,516 | +0.05(+0.29%) |
Sep 27, 2023 | 16.51 | 16.51 | 16.42 | 16.45 | 75,422 | -0.02(-0.12%) |
Sep 26, 2023 | 16.50 | 16.51 | 16.45 | 16.47 | 20,673 | -0.05(-0.29%) |
Sep 25, 2023 | 16.51 | 16.51 | 16.50 | 16.52 | 53,765 | -0.04(-0.23%) |
Sep 22, 2023 | 16.55 | 16.58 | 16.53 | 16.55 | 44,938 | +0.05(+0.29%) |
Sep 21, 2023 | 16.53 | 16.55 | 16.51 | 16.51 | 88,868 | -0.12(-0.70%) |
Sep 20, 2023 | 16.65 | 16.67 | 16.60 | 16.62 | 26,518 | +0.00(+0.00%) |
Sep 19, 2023 | 16.62 | 16.63 | 16.60 | 16.62 | 34,920 | -0.03(-0.17%) |
Sep 18, 2023 | 16.62 | 16.65 | 16.62 | 16.65 | 37,741 | -0.00(-0.01%) |
Sep 15, 2023 | 16.65 | 16.67 | 16.64 | 16.65 | 38,530 | -0.05(-0.29%) |
Sep 14, 2023 | 16.71 | 16.72 | 16.68 | 16.70 | 54,553 | +0.01(+0.06%) |
Sep 13, 2023 | 16.66 | 16.70 | 16.66 | 16.69 | 85,381 | +0.03(+0.17%) |
Sep 12, 2023 | 16.66 | 16.67 | 16.64 | 16.66 | 158,732 | -0.02(-0.12%) |
Sep 11, 2023 | 16.69 | 16.69 | 16.65 | 16.68 | 44,444 | +0.00(+0.00%) |
Sep 08, 2023 | 16.69 | 16.72 | 16.65 | 16.68 | 44,103 | +0.00(+0.00%) |
Sep 07, 2023 | 16.60 | 16.68 | 16.59 | 16.68 | 41,015 | +0.07(+0.40%) |
Sep 06, 2023 | 16.66 | 16.66 | 16.60 | 16.61 | 74,306 | -0.05(-0.29%) |
Sep 05, 2023 | 16.72 | 16.72 | 16.65 | 16.66 | 49,391 | -0.10(-0.57%) |