Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.39 | 17.43 | 17.38 | 17.42 | 1,865,093 | +0.04(+0.22%) |
Nov 29, 2023 | 17.48 | 17.48 | 17.38 | 17.38 | 3,183,607 | -0.18(-1.05%) |
Nov 28, 2023 | 17.58 | 17.59 | 17.55 | 17.56 | 953,424 | +0.01(+0.05%) |
Nov 27, 2023 | 17.55 | 17.59 | 17.50 | 17.55 | 2,011,294 | -0.03(-0.16%) |
Nov 24, 2023 | 17.57 | 17.62 | 17.56 | 17.58 | 731,622 | +0.09(+0.50%) |
Nov 22, 2023 | 17.48 | 17.52 | 17.48 | 17.50 | 1,901,572 | +0.02(+0.11%) |
Nov 21, 2023 | 17.45 | 17.50 | 17.45 | 17.48 | 2,046,221 | +0.02(+0.11%) |
Nov 20, 2023 | 17.46 | 17.49 | 17.43 | 17.46 | 1,077,874 | +0.00(+0.00%) |
Nov 17, 2023 | 17.43 | 17.52 | 17.43 | 17.46 | 1,175,785 | +0.02(+0.11%) |
Nov 16, 2023 | 17.42 | 17.47 | 17.41 | 17.44 | 3,044,000 | +0.01(+0.06%) |
Nov 15, 2023 | 17.51 | 17.54 | 17.43 | 17.43 | 2,511,645 | -0.03(-0.17%) |
Nov 14, 2023 | 17.45 | 17.50 | 17.37 | 17.46 | 2,586,346 | +0.05(+0.28%) |
Nov 13, 2023 | 17.40 | 17.45 | 17.39 | 17.41 | 1,258,592 | -0.03(-0.17%) |
Nov 10, 2023 | 17.37 | 17.46 | 17.37 | 17.44 | 1,568,482 | +0.02(+0.11%) |
Nov 09, 2023 | 17.37 | 17.47 | 17.37 | 17.42 | 2,118,420 | +0.02(+0.11%) |
Nov 08, 2023 | 17.42 | 17.45 | 17.37 | 17.40 | 2,162,573 | +0.01(+0.06%) |
Nov 07, 2023 | 17.32 | 17.49 | 17.22 | 17.39 | 2,077,109 | +0.01(+0.06%) |
Nov 06, 2023 | 17.49 | 17.49 | 17.31 | 17.38 | 1,524,424 | -0.17(-0.99%) |
Nov 03, 2023 | 17.43 | 17.56 | 17.43 | 17.55 | 2,473,978 | +0.05(+0.28%) |
Nov 02, 2023 | 17.40 | 17.53 | 17.31 | 17.51 | 2,327,746 | +0.13(+0.72%) |
Nov 01, 2023 | 17.27 | 17.45 | 17.26 | 17.38 | 1,996,101 | +0.12(+0.67%) |
Oct 31, 2023 | 17.24 | 17.31 | 17.24 | 17.26 | 1,428,600 | -0.01(-0.06%) |
Oct 30, 2023 | 17.37 | 17.37 | 17.25 | 17.27 | 1,441,422 | -0.03(-0.17%) |
Oct 27, 2023 | 17.32 | 17.32 | 17.26 | 17.30 | 1,380,683 | +0.01(+0.06%) |
Oct 26, 2023 | 17.27 | 17.31 | 17.24 | 17.29 | 1,526,622 | -0.01(-0.06%) |
Oct 25, 2023 | 17.25 | 17.34 | 17.25 | 17.30 | 1,250,033 | +0.03(+0.17%) |
Oct 24, 2023 | 17.24 | 17.33 | 17.23 | 17.27 | 1,343,826 | +0.04(+0.23%) |
Oct 23, 2023 | 17.23 | 17.30 | 17.22 | 17.23 | 2,006,236 | +0.00(+0.00%) |
Oct 20, 2023 | 17.26 | 17.33 | 17.22 | 17.23 | 1,670,059 | +0.01(+0.06%) |
Oct 19, 2023 | 17.26 | 17.31 | 17.21 | 17.22 | 1,200,515 | -0.12(-0.67%) |
Oct 18, 2023 | 17.23 | 17.34 | 17.18 | 17.34 | 2,740,374 | +0.09(+0.51%) |
Oct 17, 2023 | 17.25 | 17.35 | 17.21 | 17.25 | 963,868 | +0.01(+0.06%) |
Oct 16, 2023 | 17.22 | 17.27 | 17.20 | 17.24 | 4,707,432 | -0.02(-0.11%) |
Oct 13, 2023 | 17.19 | 17.34 | 17.19 | 17.26 | 4,570,371 | -0.02(-0.11%) |
Oct 12, 2023 | 17.26 | 17.33 | 17.22 | 17.28 | 2,446,086 | -0.04(-0.22%) |
Oct 11, 2023 | 17.15 | 17.38 | 17.11 | 17.32 | 3,774,435 | +0.14(+0.79%) |
Oct 10, 2023 | 17.11 | 17.19 | 17.09 | 17.19 | 4,293,208 | +0.06(+0.34%) |
Oct 09, 2023 | 17.08 | 17.19 | 17.06 | 17.13 | 8,082,317 | +0.43(+2.55%) |
Oct 06, 2023 | 16.66 | 16.82 | 16.59 | 16.70 | 4,574,974 | -0.04(-0.23%) |
Oct 05, 2023 | 17.13 | 17.14 | 16.34 | 16.74 | 11,867,202 | +2.44(+17.06%) |
Oct 04, 2023 | 14.43 | 14.43 | 13.99 | 14.30 | 1,745,146 | -0.38(-2.57%) |
Oct 03, 2023 | 14.79 | 14.97 | 14.45 | 14.68 | 2,067,919 | -0.27(-1.81%) |
Oct 02, 2023 | 15.38 | 15.59 | 14.94 | 14.95 | 2,894,127 | -0.96(-6.03%) |
Sep 29, 2023 | 16.60 | 16.60 | 15.18 | 15.91 | 5,375,668 | -1.02(-6.01%) |
Sep 28, 2023 | 16.63 | 16.96 | 16.47 | 16.92 | 851,239 | +0.02(+0.11%) |
Sep 27, 2023 | 16.97 | 17.23 | 16.65 | 16.91 | 1,055,701 | +0.03(+0.17%) |
Sep 26, 2023 | 16.74 | 17.03 | 16.60 | 16.88 | 2,248,282 | +0.14(+0.81%) |
Sep 25, 2023 | 16.46 | 16.82 | 16.69 | 16.74 | 1,668,430 | +0.08(+0.47%) |
Sep 22, 2023 | 17.12 | 17.32 | 16.66 | 16.66 | 2,769,066 | +0.01(+0.06%) |
Sep 21, 2023 | 16.21 | 16.76 | 15.92 | 16.65 | 3,590,178 | +0.61(+3.80%) |
Sep 20, 2023 | 15.87 | 16.36 | 15.85 | 16.04 | 1,001,158 | +0.36(+2.28%) |
Sep 19, 2023 | 16.14 | 16.26 | 15.68 | 15.69 | 754,561 | -0.11(-0.67%) |
Sep 18, 2023 | 15.26 | 15.95 | 15.21 | 15.79 | 1,415,620 | +0.61(+4.02%) |
Sep 15, 2023 | 14.95 | 15.31 | 14.92 | 15.18 | 1,160,009 | +0.18(+1.23%) |
Sep 14, 2023 | 14.97 | 15.35 | 14.92 | 15.00 | 1,126,564 | +0.32(+2.18%) |
Sep 13, 2023 | 14.94 | 15.00 | 14.55 | 14.68 | 675,191 | -0.29(-1.94%) |
Sep 12, 2023 | 14.73 | 15.09 | 14.72 | 14.97 | 809,630 | +0.19(+1.31%) |
Sep 11, 2023 | 15.09 | 15.12 | 14.65 | 14.78 | 1,201,330 | -0.31(-2.05%) |
Sep 08, 2023 | 14.79 | 15.09 | 14.76 | 15.09 | 867,057 | +0.24(+1.63%) |
Sep 07, 2023 | 14.91 | 14.97 | 14.71 | 14.84 | 992,011 | -0.23(-1.54%) |
Sep 06, 2023 | 15.15 | 15.33 | 14.98 | 15.08 | 949,897 | +0.02(+0.13%) |
Sep 05, 2023 | 15.45 | 15.45 | 15.00 | 15.06 | 1,765,199 | -0.70(-4.44%) |