Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.09 | 16.10 | 16.03 | 16.07 | 3,853,397 | -0.01(-0.06%) |
Nov 29, 2023 | 16.12 | 16.12 | 16.07 | 16.08 | 2,525,347 | +0.01(+0.06%) |
Nov 28, 2023 | 16.06 | 16.09 | 16.05 | 16.07 | 2,330,566 | +0.00(+0.00%) |
Nov 27, 2023 | 16.04 | 16.08 | 16.04 | 16.07 | 4,333,832 | +0.01(+0.06%) |
Nov 24, 2023 | 16.03 | 16.06 | 16.03 | 16.06 | 1,066,278 | +0.04(+0.24%) |
Nov 22, 2023 | 16.03 | 16.07 | 16.02 | 16.03 | 3,441,291 | +0.03(+0.18%) |
Nov 21, 2023 | 16.00 | 16.02 | 15.97 | 16.00 | 2,614,786 | -0.03(-0.18%) |
Nov 20, 2023 | 15.97 | 16.04 | 15.96 | 16.03 | 3,318,149 | +0.07(+0.42%) |
Nov 17, 2023 | 15.98 | 15.98 | 15.88 | 15.96 | 5,440,929 | +0.01(+0.06%) |
Nov 16, 2023 | 15.92 | 15.96 | 15.91 | 15.95 | 3,130,365 | +0.03(+0.18%) |
Nov 15, 2023 | 15.94 | 15.94 | 15.91 | 15.92 | 2,383,025 | +0.00(+0.00%) |
Nov 14, 2023 | 15.96 | 15.96 | 15.90 | 15.92 | 4,203,105 | +0.01(+0.06%) |
Nov 13, 2023 | 15.91 | 15.92 | 15.89 | 15.91 | 2,008,648 | +0.02(+0.12%) |
Nov 10, 2023 | 15.90 | 15.90 | 15.88 | 15.89 | 1,976,254 | +0.01(+0.06%) |
Nov 09, 2023 | 15.90 | 15.90 | 15.88 | 15.88 | 2,201,856 | +0.01(+0.06%) |
Nov 08, 2023 | 15.88 | 15.89 | 15.87 | 15.88 | 2,004,579 | +0.00(+0.00%) |
Nov 07, 2023 | 15.85 | 15.88 | 15.85 | 15.88 | 1,845,225 | +0.03(+0.18%) |
Nov 06, 2023 | 15.85 | 15.86 | 15.83 | 15.85 | 2,252,530 | +0.01(+0.06%) |
Nov 03, 2023 | 15.81 | 15.85 | 15.80 | 15.84 | 3,123,904 | +0.07(+0.41%) |
Nov 02, 2023 | 15.76 | 15.79 | 15.74 | 15.77 | 3,851,539 | +0.11(+0.72%) |
Nov 01, 2023 | 15.54 | 15.68 | 15.53 | 15.66 | 6,271,574 | +0.15(+0.96%) |
Oct 31, 2023 | 15.46 | 15.51 | 15.36 | 15.51 | 4,096,023 | +0.07(+0.42%) |
Oct 30, 2023 | 15.39 | 15.47 | 15.35 | 15.45 | 4,594,202 | +0.14(+0.92%) |
Oct 27, 2023 | 15.33 | 15.41 | 15.25 | 15.31 | 4,828,583 | +0.08(+0.55%) |
Oct 26, 2023 | 15.38 | 15.41 | 15.18 | 15.22 | 6,295,629 | -0.19(-1.21%) |
Oct 25, 2023 | 15.56 | 15.58 | 15.39 | 15.41 | 4,765,417 | -0.19(-1.20%) |
Oct 24, 2023 | 15.59 | 15.61 | 15.52 | 15.60 | 4,188,557 | +0.08(+0.54%) |
Oct 23, 2023 | 15.43 | 15.60 | 15.39 | 15.51 | 5,274,454 | +0.06(+0.40%) |
Oct 20, 2023 | 15.64 | 15.67 | 15.43 | 15.45 | 5,758,956 | -0.22(-1.42%) |
Oct 19, 2023 | 15.85 | 15.91 | 15.62 | 15.67 | 7,142,639 | -0.12(-0.76%) |
Oct 18, 2023 | 15.90 | 15.96 | 15.74 | 15.79 | 5,022,002 | -0.18(-1.10%) |
Oct 17, 2023 | 15.90 | 16.01 | 15.81 | 15.97 | 4,009,143 | -0.02(-0.12%) |
Oct 16, 2023 | 15.87 | 16.00 | 15.90 | 15.99 | 3,628,088 | +0.15(+0.93%) |
Oct 13, 2023 | 15.96 | 15.99 | 15.77 | 15.84 | 4,973,866 | -0.11(-0.70%) |
Oct 12, 2023 | 15.98 | 16.03 | 15.88 | 15.95 | 4,052,121 | -0.02(-0.12%) |
Oct 11, 2023 | 15.91 | 15.97 | 15.88 | 15.97 | 3,538,299 | +0.09(+0.58%) |
Oct 10, 2023 | 15.82 | 15.94 | 15.82 | 15.87 | 5,679,074 | +0.05(+0.29%) |
Oct 09, 2023 | 15.65 | 15.83 | 15.63 | 15.83 | 3,427,389 | +0.08(+0.53%) |
Oct 06, 2023 | 15.45 | 15.78 | 15.41 | 15.74 | 6,264,327 | +0.20(+1.31%) |
Oct 05, 2023 | 15.56 | 15.59 | 15.41 | 15.54 | 7,071,091 | -0.04(-0.24%) |
Oct 04, 2023 | 15.41 | 15.60 | 15.40 | 15.58 | 9,959,378 | +0.20(+1.32%) |
Oct 03, 2023 | 15.54 | 15.61 | 15.33 | 15.37 | 4,639,890 | -0.25(-1.60%) |
Oct 02, 2023 | 15.51 | 15.66 | 15.50 | 15.62 | 7,097,656 | +0.12(+0.78%) |
Sep 29, 2023 | 15.61 | 15.66 | 15.47 | 15.50 | 4,185,512 | +0.02(+0.12%) |
Sep 28, 2023 | 15.35 | 15.56 | 15.32 | 15.49 | 4,622,623 | +0.10(+0.66%) |
Sep 27, 2023 | 15.39 | 15.44 | 15.25 | 15.38 | 5,014,925 | +0.06(+0.36%) |
Sep 26, 2023 | 15.46 | 15.47 | 15.30 | 15.33 | 5,781,307 | -0.19(-1.25%) |
Sep 25, 2023 | 15.44 | 15.53 | 15.45 | 15.52 | 10,834,190 | +0.06(+0.36%) |
Sep 22, 2023 | 15.48 | 15.59 | 15.46 | 15.47 | 6,534,854 | +0.02(+0.12%) |
Sep 21, 2023 | 15.53 | 15.56 | 15.44 | 15.45 | 7,808,665 | -0.20(-1.30%) |
Sep 20, 2023 | 15.78 | 15.80 | 15.64 | 15.65 | 6,408,265 | -0.11(-0.70%) |
Sep 19, 2023 | 15.75 | 15.77 | 15.69 | 15.76 | 9,325,009 | -0.01(-0.06%) |
Sep 18, 2023 | 15.76 | 15.80 | 15.74 | 15.77 | 8,729,877 | -0.01(-0.05%) |
Sep 15, 2023 | 16.00 | 16.01 | 15.75 | 15.78 | 8,996,187 | -0.25(-1.54%) |
Sep 14, 2023 | 16.02 | 16.03 | 16.01 | 16.03 | 5,990,300 | +0.01(+0.06%) |
Sep 13, 2023 | 16.02 | 16.02 | 16.01 | 16.02 | 2,751,024 | +0.00(+0.00%) |
Sep 12, 2023 | 16.01 | 16.02 | 16.01 | 16.02 | 1,971,357 | +0.00(+0.00%) |
Sep 11, 2023 | 16.02 | 16.03 | 16.00 | 16.02 | 2,565,786 | +0.02(+0.11%) |
Sep 08, 2023 | 16.00 | 16.02 | 15.99 | 16.00 | 2,332,985 | +0.00(+0.00%) |
Sep 07, 2023 | 15.96 | 16.00 | 15.96 | 16.00 | 2,553,569 | +0.00(+0.00%) |
Sep 06, 2023 | 15.98 | 16.00 | 15.98 | 16.00 | 1,953,411 | +0.01(+0.06%) |
Sep 05, 2023 | 15.97 | 16.00 | 15.96 | 15.99 | 2,229,229 | -0.01(-0.06%) |