Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.31 | 17.33 | 17.26 | 17.31 | 357,422 | -0.01(-0.06%) |
Nov 29, 2023 | 17.32 | 17.36 | 17.31 | 17.32 | 246,665 | +0.07(+0.40%) |
Nov 28, 2023 | 17.19 | 17.25 | 17.17 | 17.25 | 166,917 | +0.05(+0.28%) |
Nov 27, 2023 | 17.14 | 17.20 | 17.14 | 17.20 | 277,735 | +0.04(+0.26%) |
Nov 24, 2023 | 17.17 | 17.17 | 17.15 | 17.15 | 38,224 | -0.03(-0.20%) |
Nov 22, 2023 | 17.14 | 17.19 | 17.14 | 17.19 | 23,938 | +0.03(+0.17%) |
Nov 21, 2023 | 17.12 | 17.16 | 17.12 | 17.16 | 57,915 | +0.04(+0.23%) |
Nov 20, 2023 | 17.07 | 17.15 | 17.07 | 17.12 | 86,605 | +0.02(+0.09%) |
Nov 17, 2023 | 17.06 | 17.11 | 17.06 | 17.10 | 57,906 | +0.03(+0.17%) |
Nov 16, 2023 | 17.07 | 17.09 | 17.05 | 17.08 | 156,668 | +0.05(+0.29%) |
Nov 15, 2023 | 17.08 | 17.08 | 17.03 | 17.03 | 123,647 | -0.05(-0.29%) |
Nov 14, 2023 | 17.09 | 17.12 | 17.08 | 17.08 | 2,229,084 | +0.15(+0.86%) |
Nov 13, 2023 | 16.90 | 16.94 | 16.90 | 16.93 | 157,322 | -0.02(-0.12%) |
Nov 10, 2023 | 16.93 | 16.96 | 16.91 | 16.95 | 56,875 | +0.07(+0.40%) |
Nov 09, 2023 | 16.96 | 16.96 | 16.87 | 16.88 | 148,336 | -0.08(-0.46%) |
Nov 08, 2023 | 16.94 | 16.97 | 16.94 | 16.96 | 225,214 | +0.01(+0.06%) |
Nov 07, 2023 | 16.92 | 16.97 | 16.92 | 16.95 | 231,297 | +0.02(+0.12%) |
Nov 06, 2023 | 16.94 | 16.97 | 16.93 | 16.93 | 429,972 | -0.03(-0.17%) |
Nov 03, 2023 | 16.96 | 16.98 | 16.90 | 16.96 | 102,699 | +0.16(+0.93%) |
Nov 02, 2023 | 16.73 | 16.81 | 16.73 | 16.80 | 70,370 | +0.16(+0.94%) |
Nov 01, 2023 | 16.52 | 16.66 | 16.52 | 16.65 | 756,514 | +0.16(+0.94%) |
Oct 31, 2023 | 16.46 | 16.53 | 16.46 | 16.49 | 164,126 | +0.06(+0.36%) |
Oct 30, 2023 | 16.44 | 16.46 | 16.41 | 16.43 | 108,383 | -0.02(-0.12%) |
Oct 27, 2023 | 16.48 | 16.50 | 16.42 | 16.45 | 110,427 | -0.02(-0.12%) |
Oct 26, 2023 | 16.39 | 16.47 | 16.39 | 16.47 | 57,375 | +0.08(+0.47%) |
Oct 25, 2023 | 16.43 | 16.43 | 16.38 | 16.39 | 79,486 | -0.08(-0.47%) |
Oct 24, 2023 | 16.45 | 16.48 | 16.43 | 16.47 | 65,711 | +0.07(+0.42%) |
Oct 23, 2023 | 16.32 | 16.45 | 16.31 | 16.40 | 69,606 | +0.05(+0.31%) |
Oct 20, 2023 | 16.33 | 16.37 | 16.33 | 16.35 | 48,224 | +0.05(+0.30%) |
Oct 19, 2023 | 16.35 | 16.42 | 16.31 | 16.31 | 75,702 | -0.03(-0.18%) |
Oct 18, 2023 | 16.39 | 16.40 | 16.33 | 16.33 | 106,031 | -0.09(-0.53%) |
Oct 17, 2023 | 16.40 | 16.44 | 16.38 | 16.42 | 64,594 | -0.05(-0.29%) |
Oct 16, 2023 | 16.47 | 16.48 | 16.46 | 16.47 | 86,866 | -0.02(-0.12%) |
Oct 13, 2023 | 16.54 | 16.57 | 16.47 | 16.49 | 132,201 | +0.02(+0.12%) |
Oct 12, 2023 | 16.52 | 16.53 | 16.44 | 16.47 | 667,764 | -0.08(-0.47%) |
Oct 11, 2023 | 16.56 | 16.56 | 16.48 | 16.55 | 87,183 | +0.02(+0.12%) |
Oct 10, 2023 | 16.46 | 16.55 | 16.46 | 16.53 | 61,308 | +0.02(+0.12%) |
Oct 09, 2023 | 16.41 | 16.54 | 16.41 | 16.51 | 33,543 | +0.11(+0.65%) |
Oct 06, 2023 | 16.33 | 16.43 | 16.31 | 16.40 | 45,889 | +0.00(+0.00%) |
Oct 05, 2023 | 16.40 | 16.44 | 16.38 | 16.40 | 50,719 | +0.01(+0.06%) |
Oct 04, 2023 | 16.38 | 16.41 | 16.33 | 16.39 | 147,953 | +0.05(+0.30%) |
Oct 03, 2023 | 16.41 | 16.42 | 16.32 | 16.34 | 145,613 | -0.12(-0.71%) |
Oct 02, 2023 | 16.54 | 16.54 | 16.44 | 16.46 | 757,671 | -0.09(-0.53%) |
Sep 29, 2023 | 16.62 | 16.64 | 16.55 | 16.55 | 107,103 | -0.03(-0.18%) |
Sep 28, 2023 | 16.51 | 16.58 | 16.49 | 16.58 | 93,062 | +0.05(+0.29%) |
Sep 27, 2023 | 16.59 | 16.59 | 16.50 | 16.53 | 75,056 | -0.02(-0.12%) |
Sep 26, 2023 | 16.58 | 16.59 | 16.53 | 16.55 | 20,573 | -0.05(-0.29%) |
Sep 25, 2023 | 16.59 | 16.59 | 16.58 | 16.60 | 53,504 | -0.04(-0.23%) |
Sep 22, 2023 | 16.63 | 16.66 | 16.62 | 16.63 | 44,720 | +0.05(+0.29%) |
Sep 21, 2023 | 16.62 | 16.63 | 16.59 | 16.59 | 88,437 | -0.12(-0.70%) |
Sep 20, 2023 | 16.73 | 16.75 | 16.68 | 16.70 | 26,389 | +0.00(+0.00%) |
Sep 19, 2023 | 16.70 | 16.71 | 16.68 | 16.70 | 34,750 | -0.03(-0.17%) |
Sep 18, 2023 | 16.70 | 16.73 | 16.70 | 16.73 | 37,558 | -0.00(-0.01%) |
Sep 15, 2023 | 16.73 | 16.75 | 16.72 | 16.73 | 38,343 | -0.05(-0.29%) |
Sep 14, 2023 | 16.79 | 16.80 | 16.76 | 16.78 | 54,288 | +0.01(+0.06%) |
Sep 13, 2023 | 16.74 | 16.78 | 16.74 | 16.77 | 84,967 | +0.03(+0.17%) |
Sep 12, 2023 | 16.74 | 16.75 | 16.72 | 16.74 | 157,961 | -0.02(-0.12%) |
Sep 11, 2023 | 16.77 | 16.77 | 16.73 | 16.76 | 44,228 | +0.00(+0.00%) |
Sep 08, 2023 | 16.77 | 16.80 | 16.73 | 16.76 | 43,889 | +0.00(+0.00%) |
Sep 07, 2023 | 16.68 | 16.76 | 16.67 | 16.76 | 40,816 | +0.07(+0.40%) |
Sep 06, 2023 | 16.74 | 16.74 | 16.68 | 16.69 | 73,946 | -0.05(-0.29%) |
Sep 05, 2023 | 16.80 | 16.80 | 16.73 | 16.74 | 49,151 | -0.10(-0.57%) |