Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.84 | 17.84 | 16.78 | 16.78 | 9,539 | -0.37(-2.16%) |
Nov 29, 2023 | 16.73 | 18.03 | 16.40 | 17.15 | 14,780 | +0.83(+5.09%) |
Nov 28, 2023 | 15.41 | 17.20 | 15.41 | 16.32 | 6,224 | +0.57(+3.62%) |
Nov 27, 2023 | 15.16 | 15.91 | 15.16 | 15.75 | 4,484 | -0.70(-4.26%) |
Nov 21, 2023 | 16.45 | 117 | +0.01(+0.06%) | |||
Nov 20, 2023 | 16.50 | 16.50 | 16.44 | 16.44 | 886 | +0.34(+2.11%) |
Nov 17, 2023 | 15.63 | 16.11 | 15.63 | 16.10 | 2,049 | +0.33(+2.06%) |
Nov 16, 2023 | 16.00 | 16.05 | 15.32 | 15.78 | 2,478 | -0.47(-2.92%) |
Nov 15, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 716 | +0.00(+0.00%) |
Nov 14, 2023 | 16.75 | 16.75 | 16.00 | 16.25 | 2,963 | -0.50(-2.99%) |
Nov 13, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 805 | -0.25(-1.47%) |
Nov 10, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 261 | -0.50(-2.86%) |
Nov 08, 2023 | 17.50 | 271 | +0.25(+1.42%) | |||
Nov 07, 2023 | 17.95 | 18.00 | 17.25 | 17.25 | 3,869 | -0.23(-1.34%) |
Nov 06, 2023 | 17.55 | 17.55 | 17.42 | 17.49 | 1,558 | -0.06(-0.34%) |
Nov 03, 2023 | 18.40 | 18.40 | 17.50 | 17.55 | 1,285 | +0.04(+0.23%) |
Nov 02, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 1,043 | -0.23(-1.30%) |
Nov 01, 2023 | 17.72 | 17.74 | 17.72 | 17.74 | 1,306 | +0.19(+1.08%) |
Oct 31, 2023 | 18.36 | 18.36 | 17.55 | 17.55 | 1,476 | +0.00(+0.00%) |
Oct 30, 2023 | 17.00 | 18.00 | 17.00 | 17.55 | 2,285 | -0.18(-1.01%) |
Oct 27, 2023 | 17.54 | 17.73 | 17.54 | 17.73 | 1,736 | +0.06(+0.32%) |
Oct 26, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 344 | +0.03(+0.18%) |
Oct 24, 2023 | 17.64 | 211 | +0.00(+0.00%) | |||
Oct 23, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 124 | +0.10(+0.57%) |
Oct 20, 2023 | 17.40 | 18.49 | 17.40 | 17.54 | 2,425 | +0.14(+0.80%) |
Oct 19, 2023 | 17.00 | 17.50 | 17.00 | 17.40 | 2,443 | +0.40(+2.35%) |
Oct 18, 2023 | 17.36 | 17.36 | 17.00 | 17.00 | 681 | +0.00(+0.00%) |
Oct 17, 2023 | 17.09 | 17.09 | 17.00 | 17.00 | 792 | +0.25(+1.49%) |
Oct 16, 2023 | 16.88 | 16.88 | 16.75 | 16.75 | 1,194 | +0.09(+0.54%) |
Oct 13, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 1,210 | -0.09(-0.54%) |
Oct 12, 2023 | 16.79 | 16.79 | 16.75 | 16.75 | 1,218 | +0.04(+0.24%) |
Oct 11, 2023 | 16.95 | 16.95 | 16.65 | 16.71 | 1,797 | -0.09(-0.54%) |
Oct 10, 2023 | 16.77 | 16.80 | 16.77 | 16.80 | 488 | -0.30(-1.75%) |
Oct 09, 2023 | 16.70 | 17.10 | 16.70 | 17.10 | 608 | +0.33(+1.97%) |
Oct 06, 2023 | 17.24 | 17.24 | 16.77 | 16.77 | 354 | -0.25(-1.47%) |
Oct 05, 2023 | 16.81 | 17.65 | 16.81 | 17.02 | 1,033 | +0.37(+2.22%) |
Oct 04, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 344 | -0.40(-2.35%) |
Oct 02, 2023 | 17.05 | 245 | -0.57(-3.26%) | |||
Sep 29, 2023 | 17.66 | 17.75 | 17.62 | 17.62 | 2,523 | -0.07(-0.42%) |
Sep 28, 2023 | 17.50 | 17.70 | 16.80 | 17.70 | 2,048 | +0.57(+3.33%) |
Sep 27, 2023 | 17.71 | 17.71 | 17.13 | 17.13 | 1,130 | -0.27(-1.55%) |
Sep 26, 2023 | 18.25 | 18.25 | 17.22 | 17.40 | 6,839 | -0.61(-3.39%) |
Sep 25, 2023 | 18.50 | 18.01 | 18.01 | 18.01 | 860 | -0.24(-1.34%) |
Sep 22, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 322 | +0.25(+1.42%) |
Sep 21, 2023 | 18.25 | 18.25 | 18.00 | 18.00 | 767 | -0.44(-2.39%) |
Sep 20, 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 299 | +0.44(+2.44%) |
Sep 19, 2023 | 18.10 | 18.10 | 18.00 | 18.00 | 1,103 | -0.10(-0.56%) |
Sep 18, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 373 | +0.08(+0.45%) |
Sep 15, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 2,666 | +0.00(+0.00%) |
Sep 13, 2023 | 18.02 | 59 | -0.36(-1.96%) | |||
Sep 12, 2023 | 18.28 | 18.50 | 18.28 | 18.38 | 3,925 | +0.08(+0.44%) |
Sep 11, 2023 | 18.49 | 18.49 | 18.30 | 18.30 | 549 | -0.05(-0.27%) |
Sep 08, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 418 | -0.53(-2.81%) |
Sep 07, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 183 | +0.38(+2.08%) |
Sep 05, 2023 | 18.50 | 47 | -0.22(-1.18%) |