Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.41 | 18.56 | 18.28 | 18.33 | 13,910 | +0.19(+1.04%) |
Nov 29, 2023 | 18.02 | 18.31 | 18.02 | 18.14 | 2,258 | +0.16(+0.88%) |
Nov 28, 2023 | 17.89 | 17.99 | 17.89 | 17.99 | 8,526 | -0.05(-0.28%) |
Nov 27, 2023 | 18.06 | 18.18 | 18.04 | 18.04 | 3,027 | -0.18(-0.98%) |
Nov 24, 2023 | 17.90 | 18.21 | 17.90 | 18.21 | 2,355 | +0.10(+0.55%) |
Nov 22, 2023 | 17.85 | 18.11 | 17.85 | 18.11 | 1,918 | +0.17(+0.94%) |
Nov 21, 2023 | 18.09 | 18.19 | 17.89 | 17.95 | 3,201 | -0.24(-1.31%) |
Nov 20, 2023 | 18.08 | 18.33 | 18.08 | 18.18 | 5,753 | +0.03(+0.16%) |
Nov 17, 2023 | 18.33 | 18.33 | 18.09 | 18.15 | 1,294 | -0.11(-0.60%) |
Nov 16, 2023 | 18.31 | 18.31 | 18.09 | 18.26 | 2,172 | +0.18(+0.99%) |
Nov 15, 2023 | 18.23 | 18.48 | 18.08 | 18.08 | 6,188 | -0.08(-0.44%) |
Nov 14, 2023 | 17.78 | 18.22 | 17.77 | 18.16 | 22,010 | +0.70(+4.03%) |
Nov 13, 2023 | 17.44 | 17.63 | 17.44 | 17.46 | 17,528 | +0.02(+0.11%) |
Nov 10, 2023 | 17.33 | 17.57 | 17.33 | 17.44 | 9,040 | +0.11(+0.63%) |
Nov 09, 2023 | 17.28 | 17.33 | 17.24 | 17.33 | 2,817 | +0.24(+1.39%) |
Nov 08, 2023 | 17.13 | 17.17 | 17.09 | 17.09 | 1,283 | -0.16(-0.92%) |
Nov 07, 2023 | 17.26 | 17.29 | 17.25 | 17.25 | 6,426 | +0.31(+1.81%) |
Nov 06, 2023 | 16.85 | 17.24 | 16.85 | 16.95 | 2,005 | +0.11(+0.65%) |
Nov 03, 2023 | 16.55 | 17.04 | 16.49 | 16.84 | 14,846 | +0.10(+0.59%) |
Nov 02, 2023 | 16.55 | 16.85 | 16.41 | 16.74 | 3,894 | +0.29(+1.75%) |
Nov 01, 2023 | 16.31 | 16.65 | 16.31 | 16.45 | 5,561 | +0.24(+1.47%) |
Oct 31, 2023 | 16.25 | 16.25 | 16.21 | 16.21 | 4,160 | -0.09(-0.55%) |
Oct 30, 2023 | 16.32 | 16.52 | 16.30 | 16.30 | 2,759 | +0.13(+0.80%) |
Oct 27, 2023 | 16.26 | 16.26 | 16.15 | 16.17 | 15,374 | +0.01(+0.06%) |
Oct 26, 2023 | 16.01 | 16.58 | 16.00 | 16.16 | 2,298 | +0.15(+0.93%) |
Oct 25, 2023 | 16.10 | 16.15 | 15.53 | 16.01 | 7,516 | -0.14(-0.86%) |
Oct 24, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 838 | +0.10(+0.62%) |
Oct 23, 2023 | 16.11 | 16.17 | 16.05 | 16.05 | 2,995 | -0.15(-0.92%) |
Oct 20, 2023 | 16.10 | 16.46 | 16.10 | 16.20 | 25,655 | -0.15(-0.91%) |
Oct 19, 2023 | 16.53 | 16.53 | 16.35 | 16.35 | 720 | +0.14(+0.86%) |
Oct 18, 2023 | 16.27 | 16.35 | 16.21 | 16.21 | 9,859 | -0.13(-0.79%) |
Oct 17, 2023 | 16.20 | 16.51 | 16.20 | 16.34 | 15,236 | +0.04(+0.24%) |
Oct 16, 2023 | 16.49 | 16.72 | 16.20 | 16.30 | 8,472 | +0.34(+2.15%) |
Oct 13, 2023 | 15.84 | 16.13 | 15.84 | 15.96 | 9,989 | -0.04(-0.24%) |
Oct 12, 2023 | 15.85 | 16.00 | 15.81 | 16.00 | 5,211 | +0.18(+1.11%) |
Oct 11, 2023 | 15.86 | 15.88 | 15.81 | 15.82 | 6,134 | -0.10(-0.61%) |
Oct 10, 2023 | 15.89 | 15.92 | 15.89 | 15.92 | 1,464 | +0.05(+0.31%) |
Oct 09, 2023 | 15.86 | 16.04 | 15.81 | 15.87 | 2,287 | -0.09(-0.55%) |
Oct 06, 2023 | 15.94 | 15.96 | 15.87 | 15.96 | 5,802 | +0.09(+0.56%) |
Oct 05, 2023 | 15.92 | 15.96 | 15.86 | 15.87 | 5,332 | +0.01(+0.06%) |
Oct 04, 2023 | 15.78 | 15.86 | 15.77 | 15.86 | 2,688 | +0.08(+0.50%) |
Oct 03, 2023 | 15.87 | 15.87 | 15.71 | 15.78 | 3,820 | -0.06(-0.37%) |
Oct 02, 2023 | 15.87 | 16.12 | 15.84 | 15.84 | 1,885 | -0.04(-0.28%) |
Sep 29, 2023 | 15.87 | 15.89 | 15.75 | 15.88 | 29,408 | +0.02(+0.15%) |
Sep 28, 2023 | 15.84 | 15.97 | 15.84 | 15.86 | 3,942 | +0.01(+0.06%) |
Sep 27, 2023 | 15.87 | 15.91 | 15.85 | 15.85 | 2,857 | -0.01(-0.06%) |
Sep 26, 2023 | 15.91 | 15.91 | 15.84 | 15.86 | 3,987 | +0.00(+0.00%) |
Sep 25, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 1,389 | +0.00(+0.00%) |
Sep 22, 2023 | 15.87 | 16.08 | 15.86 | 15.86 | 4,834 | -0.02(-0.12%) |
Sep 21, 2023 | 16.15 | 16.15 | 15.87 | 15.88 | 3,282 | -0.04(-0.25%) |
Sep 20, 2023 | 15.87 | 16.01 | 15.81 | 15.92 | 9,714 | +0.05(+0.31%) |
Sep 19, 2023 | 15.87 | 15.91 | 15.82 | 15.87 | 6,690 | -0.09(-0.55%) |
Sep 18, 2023 | 15.94 | 15.96 | 15.91 | 15.96 | 1,513 | -0.19(-1.15%) |
Sep 15, 2023 | 16.11 | 16.20 | 16.11 | 16.14 | 22,523 | +0.06(+0.37%) |
Sep 14, 2023 | 16.28 | 16.28 | 16.06 | 16.09 | 2,318 | +0.18(+1.11%) |
Sep 13, 2023 | 15.91 | 16.01 | 15.91 | 15.91 | 2,272 | +0.00(+0.00%) |
Sep 12, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 1,505 | -0.07(-0.43%) |
Sep 11, 2023 | 15.94 | 16.15 | 15.90 | 15.98 | 1,562 | +0.09(+0.55%) |
Sep 08, 2023 | 15.87 | 16.01 | 15.87 | 15.89 | 2,821 | +0.02(+0.12%) |
Sep 07, 2023 | 15.87 | 16.05 | 15.87 | 15.87 | 2,444 | -0.08(-0.49%) |
Sep 06, 2023 | 16.25 | 16.25 | 15.91 | 15.95 | 2,392 | -0.41(-2.51%) |
Sep 05, 2023 | 16.20 | 16.40 | 16.20 | 16.36 | 6,423 | +0.16(+0.97%) |