Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.52 | 16.70 | 16.43 | 16.65 | 150,595 | +0.21(+1.30%) |
Nov 29, 2023 | 16.39 | 16.53 | 16.36 | 16.44 | 160,399 | +0.01(+0.06%) |
Nov 28, 2023 | 16.54 | 16.54 | 16.36 | 16.43 | 167,854 | -0.01(-0.06%) |
Nov 27, 2023 | 16.66 | 16.66 | 16.40 | 16.44 | 176,333 | -0.15(-0.88%) |
Nov 24, 2023 | 16.37 | 16.63 | 16.37 | 16.58 | 61,175 | +0.16(+0.94%) |
Nov 22, 2023 | 16.39 | 16.55 | 16.34 | 16.43 | 103,503 | +0.15(+0.89%) |
Nov 21, 2023 | 16.18 | 16.39 | 16.18 | 16.28 | 144,102 | +0.05(+0.31%) |
Nov 20, 2023 | 16.12 | 16.30 | 16.04 | 16.23 | 149,849 | +0.12(+0.72%) |
Nov 17, 2023 | 16.07 | 16.15 | 15.96 | 16.11 | 113,749 | +0.16(+1.03%) |
Nov 16, 2023 | 15.92 | 15.99 | 15.84 | 15.95 | 131,916 | +0.00(+0.00%) |
Nov 15, 2023 | 15.88 | 16.03 | 15.82 | 15.95 | 147,667 | +0.13(+0.85%) |
Nov 14, 2023 | 15.68 | 15.92 | 15.68 | 15.82 | 159,332 | +0.25(+1.61%) |
Nov 13, 2023 | 15.37 | 15.61 | 15.37 | 15.56 | 66,784 | +0.15(+1.00%) |
Nov 10, 2023 | 15.32 | 15.43 | 15.23 | 15.41 | 182,088 | +0.09(+0.57%) |
Nov 09, 2023 | 15.72 | 15.78 | 15.28 | 15.32 | 194,926 | -0.39(-2.51%) |
Nov 08, 2023 | 15.99 | 15.99 | 15.72 | 15.72 | 141,324 | -0.18(-1.15%) |
Nov 07, 2023 | 15.85 | 15.99 | 15.80 | 15.90 | 130,716 | -0.02(-0.12%) |
Nov 06, 2023 | 15.88 | 15.97 | 15.88 | 15.92 | 184,005 | +0.09(+0.55%) |
Nov 03, 2023 | 15.78 | 16.03 | 15.78 | 15.83 | 185,695 | +0.11(+0.67%) |
Nov 02, 2023 | 15.36 | 15.75 | 15.36 | 15.73 | 163,706 | +0.41(+2.70%) |
Nov 01, 2023 | 15.08 | 15.37 | 15.08 | 15.31 | 186,619 | +0.23(+1.53%) |
Oct 31, 2023 | 14.98 | 15.09 | 14.94 | 15.08 | 202,526 | +0.18(+1.23%) |
Oct 30, 2023 | 14.86 | 14.97 | 14.79 | 14.90 | 206,503 | +0.13(+0.91%) |
Oct 27, 2023 | 15.03 | 15.04 | 14.73 | 14.77 | 268,445 | -0.25(-1.67%) |
Oct 26, 2023 | 15.11 | 15.13 | 15.01 | 15.02 | 181,285 | -0.12(-0.76%) |
Oct 25, 2023 | 15.24 | 15.30 | 15.07 | 15.13 | 201,587 | -0.14(-0.95%) |
Oct 24, 2023 | 15.15 | 15.40 | 15.06 | 15.28 | 167,117 | +0.06(+0.38%) |
Oct 23, 2023 | 15.36 | 15.46 | 15.19 | 15.22 | 181,630 | -0.21(-1.37%) |
Oct 20, 2023 | 15.52 | 15.56 | 15.38 | 15.43 | 187,755 | -0.13(-0.80%) |
Oct 19, 2023 | 15.81 | 15.87 | 15.51 | 15.56 | 156,557 | -0.26(-1.63%) |
Oct 18, 2023 | 16.07 | 16.10 | 15.81 | 15.81 | 133,310 | -0.25(-1.55%) |
Oct 17, 2023 | 16.09 | 16.26 | 16.02 | 16.06 | 153,197 | -0.07(-0.41%) |
Oct 16, 2023 | 16.02 | 16.24 | 16.02 | 16.13 | 87,000 | +0.11(+0.72%) |
Oct 13, 2023 | 15.98 | 16.17 | 15.98 | 16.01 | 118,456 | +0.05(+0.30%) |
Oct 12, 2023 | 16.18 | 16.21 | 15.94 | 15.97 | 141,265 | -0.27(-1.65%) |
Oct 11, 2023 | 16.51 | 16.51 | 16.13 | 16.23 | 210,067 | -0.14(-0.88%) |
Oct 10, 2023 | 16.28 | 16.46 | 16.26 | 16.38 | 84,581 | +0.09(+0.53%) |
Oct 09, 2023 | 16.23 | 16.31 | 16.16 | 16.29 | 89,077 | +0.08(+0.47%) |
Oct 06, 2023 | 15.99 | 16.27 | 15.92 | 16.21 | 87,900 | +0.17(+1.07%) |
Oct 05, 2023 | 15.97 | 16.10 | 15.92 | 16.04 | 104,773 | +0.08(+0.48%) |
Oct 04, 2023 | 15.96 | 15.98 | 15.88 | 15.97 | 102,111 | +0.06(+0.36%) |
Oct 03, 2023 | 16.00 | 16.17 | 15.88 | 15.91 | 147,153 | -0.19(-1.19%) |
Oct 02, 2023 | 16.18 | 16.21 | 16.04 | 16.10 | 175,882 | -0.14(-0.88%) |
Sep 29, 2023 | 16.42 | 16.42 | 16.17 | 16.24 | 165,091 | -0.03(-0.18%) |
Sep 28, 2023 | 16.20 | 16.39 | 16.20 | 16.27 | 189,185 | +0.03(+0.18%) |
Sep 27, 2023 | 16.33 | 16.43 | 16.13 | 16.24 | 237,291 | -0.11(-0.70%) |
Sep 26, 2023 | 16.57 | 16.57 | 16.34 | 16.36 | 219,315 | -0.24(-1.44%) |
Sep 25, 2023 | 16.53 | 16.64 | 16.55 | 16.60 | 208,237 | +0.04(+0.23%) |
Sep 22, 2023 | 16.66 | 16.75 | 16.55 | 16.56 | 128,625 | -0.12(-0.75%) |
Sep 21, 2023 | 16.73 | 16.86 | 16.66 | 16.68 | 143,269 | -0.18(-1.08%) |
Sep 20, 2023 | 16.91 | 17.02 | 16.86 | 16.87 | 82,200 | +0.00(+0.01%) |
Sep 19, 2023 | 16.98 | 17.02 | 16.80 | 16.86 | 154,711 | -0.10(-0.56%) |
Sep 18, 2023 | 17.07 | 17.09 | 16.94 | 16.96 | 121,709 | -0.11(-0.67%) |
Sep 15, 2023 | 17.14 | 17.20 | 17.02 | 17.07 | 72,500 | -0.09(-0.50%) |
Sep 14, 2023 | 17.34 | 17.34 | 17.15 | 17.16 | 110,568 | -0.05(-0.28%) |
Sep 13, 2023 | 17.22 | 17.32 | 17.19 | 17.20 | 73,388 | -0.01(-0.06%) |
Sep 12, 2023 | 17.35 | 17.35 | 17.20 | 17.21 | 91,141 | -0.14(-0.82%) |
Sep 11, 2023 | 17.28 | 17.42 | 17.28 | 17.36 | 88,829 | +0.07(+0.38%) |
Sep 08, 2023 | 17.38 | 17.44 | 17.26 | 17.29 | 68,777 | -0.07(-0.38%) |
Sep 07, 2023 | 17.32 | 17.48 | 17.32 | 17.36 | 88,851 | +0.00(+0.00%) |
Sep 06, 2023 | 17.49 | 17.50 | 17.33 | 17.36 | 90,475 | -0.15(-0.87%) |
Sep 05, 2023 | 17.70 | 17.72 | 17.50 | 17.51 | 87,188 | -0.18(-1.02%) |