Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.74 | 17.77 | 17.54 | 17.73 | 877,063 | +0.14(+0.78%) |
Nov 29, 2023 | 17.41 | 17.60 | 17.32 | 17.60 | 1,140,341 | +0.28(+1.63%) |
Nov 28, 2023 | 17.57 | 17.58 | 17.27 | 17.31 | 1,128,059 | +0.03(+0.17%) |
Nov 27, 2023 | 17.42 | 17.43 | 17.21 | 17.28 | 610,885 | -0.23(-1.33%) |
Nov 24, 2023 | 17.19 | 17.52 | 17.19 | 17.52 | 307,860 | +0.30(+1.75%) |
Nov 22, 2023 | 17.06 | 17.23 | 16.99 | 17.22 | 561,373 | +0.15(+0.86%) |
Nov 21, 2023 | 17.33 | 17.33 | 17.05 | 17.07 | 568,046 | -0.29(-1.68%) |
Nov 20, 2023 | 17.18 | 17.42 | 16.99 | 17.36 | 546,792 | +0.18(+1.08%) |
Nov 17, 2023 | 17.08 | 17.18 | 16.98 | 17.18 | 757,044 | +0.16(+0.91%) |
Nov 16, 2023 | 17.34 | 17.41 | 16.91 | 17.02 | 626,082 | -0.29(-1.69%) |
Nov 15, 2023 | 17.28 | 17.38 | 17.22 | 17.31 | 742,465 | +0.09(+0.51%) |
Nov 14, 2023 | 16.98 | 17.32 | 16.98 | 17.23 | 685,776 | +0.36(+2.14%) |
Nov 13, 2023 | 16.91 | 17.03 | 16.75 | 16.87 | 782,326 | -0.04(-0.23%) |
Nov 10, 2023 | 16.98 | 17.05 | 16.81 | 16.90 | 859,101 | -0.09(-0.52%) |
Nov 09, 2023 | 17.25 | 17.41 | 16.94 | 16.99 | 783,240 | -0.26(-1.52%) |
Nov 08, 2023 | 16.97 | 17.28 | 16.96 | 17.25 | 985,708 | +0.31(+1.84%) |
Nov 07, 2023 | 17.55 | 17.55 | 16.93 | 16.94 | 850,091 | -0.59(-3.38%) |
Nov 06, 2023 | 17.48 | 17.68 | 17.38 | 17.54 | 663,263 | -0.02(-0.11%) |
Nov 03, 2023 | 17.85 | 18.06 | 17.54 | 17.56 | 894,563 | +0.20(+1.18%) |
Nov 02, 2023 | 18.34 | 18.43 | 17.20 | 17.35 | 1,348,003 | -0.45(-2.52%) |
Nov 01, 2023 | 18.01 | 18.11 | 17.73 | 17.80 | 1,209,280 | -0.19(-1.08%) |
Oct 31, 2023 | 17.82 | 17.99 | 17.81 | 17.99 | 529,060 | +0.15(+0.82%) |
Oct 30, 2023 | 17.94 | 17.97 | 17.75 | 17.85 | 820,824 | +0.05(+0.27%) |
Oct 27, 2023 | 17.97 | 18.01 | 17.70 | 17.80 | 761,355 | -0.08(-0.44%) |
Oct 26, 2023 | 17.83 | 18.17 | 17.76 | 17.88 | 784,249 | +0.16(+0.88%) |
Oct 25, 2023 | 17.79 | 17.97 | 17.69 | 17.72 | 715,232 | -0.15(-0.82%) |
Oct 24, 2023 | 17.58 | 17.89 | 17.55 | 17.87 | 756,777 | +0.29(+1.66%) |
Oct 23, 2023 | 17.68 | 17.88 | 17.52 | 17.58 | 597,436 | -0.16(-0.88%) |
Oct 20, 2023 | 17.86 | 18.06 | 17.73 | 17.73 | 1,128,567 | -0.13(-0.71%) |
Oct 19, 2023 | 17.82 | 18.08 | 17.73 | 17.86 | 626,975 | -0.03(-0.16%) |
Oct 18, 2023 | 18.05 | 18.26 | 17.80 | 17.89 | 1,033,541 | -0.25(-1.39%) |
Oct 17, 2023 | 18.05 | 18.21 | 18.02 | 18.14 | 862,061 | +0.09(+0.49%) |
Oct 16, 2023 | 17.57 | 18.08 | 17.60 | 18.05 | 778,407 | +0.53(+3.00%) |
Oct 13, 2023 | 17.41 | 17.58 | 17.32 | 17.53 | 747,714 | +0.23(+1.35%) |
Oct 12, 2023 | 17.15 | 17.32 | 17.01 | 17.29 | 627,958 | +0.19(+1.14%) |
Oct 11, 2023 | 16.94 | 17.16 | 16.88 | 17.10 | 683,116 | +0.14(+0.80%) |
Oct 10, 2023 | 17.26 | 17.40 | 16.96 | 16.96 | 650,951 | -0.22(-1.30%) |
Oct 09, 2023 | 16.91 | 17.26 | 16.90 | 17.19 | 581,653 | +0.22(+1.32%) |
Oct 06, 2023 | 16.64 | 17.01 | 16.61 | 16.96 | 639,051 | +0.27(+1.63%) |
Oct 05, 2023 | 16.58 | 16.73 | 16.42 | 16.69 | 950,172 | +0.11(+0.65%) |
Oct 04, 2023 | 16.77 | 16.89 | 16.38 | 16.58 | 928,707 | -0.16(-0.93%) |
Oct 03, 2023 | 16.57 | 16.90 | 16.49 | 16.74 | 1,352,782 | -0.27(-1.60%) |
Oct 02, 2023 | 16.88 | 17.16 | 16.75 | 17.01 | 834,888 | +0.20(+1.22%) |
Sep 29, 2023 | 16.93 | 17.02 | 16.73 | 16.81 | 723,992 | +0.00(+0.00%) |
Sep 28, 2023 | 16.58 | 16.95 | 16.54 | 16.81 | 817,967 | +0.27(+1.65%) |
Sep 27, 2023 | 16.74 | 16.82 | 16.51 | 16.53 | 825,013 | -0.11(-0.64%) |
Sep 26, 2023 | 16.85 | 16.94 | 16.58 | 16.64 | 1,020,311 | -0.35(-2.06%) |
Sep 25, 2023 | 16.70 | 17.00 | 16.85 | 16.99 | 791,306 | +0.29(+1.75%) |
Sep 22, 2023 | 17.01 | 17.03 | 16.68 | 16.70 | 738,143 | -0.30(-1.77%) |
Sep 21, 2023 | 16.82 | 17.05 | 16.57 | 17.00 | 1,159,935 | +0.05(+0.29%) |
Sep 20, 2023 | 17.02 | 17.27 | 16.94 | 16.95 | 931,082 | +0.02(+0.12%) |
Sep 19, 2023 | 16.93 | 17.04 | 16.82 | 16.93 | 799,455 | +0.01(+0.06%) |
Sep 18, 2023 | 16.69 | 16.98 | 16.48 | 16.92 | 1,040,187 | +0.26(+1.58%) |
Sep 15, 2023 | 17.40 | 17.50 | 16.61 | 16.66 | 2,437,237 | -0.80(-4.57%) |
Sep 14, 2023 | 17.24 | 18.04 | 17.17 | 17.46 | 3,134,076 | +1.02(+6.22%) |
Sep 13, 2023 | 17.20 | 17.47 | 16.43 | 16.44 | 2,946,224 | -1.53(-8.50%) |
Sep 12, 2023 | 17.81 | 18.07 | 17.81 | 17.96 | 501,854 | +0.20(+1.15%) |
Sep 11, 2023 | 17.95 | 18.10 | 17.72 | 17.76 | 557,715 | -0.14(-0.76%) |
Sep 08, 2023 | 17.62 | 17.96 | 17.47 | 17.90 | 554,492 | +0.33(+1.88%) |
Sep 07, 2023 | 17.67 | 17.81 | 17.46 | 17.57 | 1,264,522 | -0.14(-0.77%) |
Sep 06, 2023 | 17.98 | 18.11 | 17.60 | 17.70 | 749,901 | -0.35(-1.94%) |
Sep 05, 2023 | 18.34 | 18.34 | 18.04 | 18.05 | 538,509 | -0.34(-1.85%) |