Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.74 | 19.05 | 18.63 | 19.01 | 52,264 | +0.27(+1.44%) |
Nov 29, 2023 | 18.58 | 18.84 | 18.50 | 18.74 | 36,405 | +0.26(+1.40%) |
Nov 28, 2023 | 18.29 | 18.50 | 18.29 | 18.48 | 53,444 | +0.05(+0.26%) |
Nov 27, 2023 | 18.64 | 18.64 | 18.38 | 18.43 | 30,327 | -0.19(-1.03%) |
Nov 24, 2023 | 18.66 | 18.71 | 18.55 | 18.62 | 11,063 | +0.08(+0.41%) |
Nov 22, 2023 | 18.53 | 18.63 | 18.37 | 18.55 | 47,593 | +0.24(+1.31%) |
Nov 21, 2023 | 18.47 | 18.54 | 18.25 | 18.31 | 32,150 | -0.10(-0.52%) |
Nov 20, 2023 | 18.39 | 18.47 | 18.34 | 18.40 | 24,747 | +0.12(+0.68%) |
Nov 17, 2023 | 18.34 | 18.39 | 18.21 | 18.28 | 33,875 | -0.05(-0.26%) |
Nov 16, 2023 | 18.60 | 18.66 | 18.14 | 18.32 | 44,889 | -0.15(-0.83%) |
Nov 15, 2023 | 18.62 | 18.63 | 18.42 | 18.48 | 19,401 | +0.00(+0.00%) |
Nov 14, 2023 | 18.19 | 18.55 | 17.76 | 18.48 | 61,952 | +0.68(+3.83%) |
Nov 13, 2023 | 17.90 | 18.01 | 17.61 | 17.80 | 33,091 | -0.08(-0.43%) |
Nov 10, 2023 | 18.07 | 18.15 | 17.83 | 17.87 | 27,854 | -0.19(-1.06%) |
Nov 09, 2023 | 17.97 | 18.26 | 17.95 | 18.07 | 23,486 | +0.10(+0.58%) |
Nov 08, 2023 | 18.04 | 18.18 | 17.93 | 17.96 | 34,075 | +0.00(+0.00%) |
Nov 07, 2023 | 18.02 | 18.02 | 17.87 | 17.96 | 12,423 | +0.05(+0.26%) |
Nov 06, 2023 | 18.15 | 18.40 | 17.89 | 17.91 | 24,092 | -0.19(-1.04%) |
Nov 03, 2023 | 17.64 | 18.14 | 17.63 | 18.10 | 21,146 | +0.60(+3.45%) |
Nov 02, 2023 | 17.13 | 17.59 | 17.11 | 17.50 | 34,994 | +0.39(+2.26%) |
Nov 01, 2023 | 16.59 | 17.11 | 16.42 | 17.11 | 62,421 | +0.73(+4.43%) |
Oct 31, 2023 | 16.28 | 16.46 | 16.18 | 16.39 | 28,582 | +0.17(+1.05%) |
Oct 30, 2023 | 15.93 | 16.44 | 15.93 | 16.22 | 30,115 | +0.25(+1.53%) |
Oct 27, 2023 | 15.93 | 15.98 | 15.85 | 15.97 | 38,341 | -0.05(-0.29%) |
Oct 26, 2023 | 16.29 | 16.31 | 16.00 | 16.02 | 28,263 | -0.33(-2.02%) |
Oct 25, 2023 | 16.56 | 16.68 | 16.35 | 16.35 | 33,152 | -0.25(-1.48%) |
Oct 24, 2023 | 16.56 | 16.82 | 16.49 | 16.59 | 23,834 | +0.23(+1.38%) |
Oct 23, 2023 | 16.37 | 16.69 | 16.36 | 16.37 | 21,531 | -0.04(-0.23%) |
Oct 20, 2023 | 16.47 | 16.56 | 16.35 | 16.41 | 22,393 | -0.10(-0.63%) |
Oct 19, 2023 | 16.74 | 16.86 | 16.49 | 16.51 | 33,182 | -0.28(-1.68%) |
Oct 18, 2023 | 17.01 | 17.06 | 16.77 | 16.79 | 39,022 | -0.27(-1.60%) |
Oct 17, 2023 | 17.09 | 17.15 | 16.93 | 17.07 | 37,537 | +0.01(+0.06%) |
Oct 16, 2023 | 16.96 | 17.10 | 16.96 | 17.06 | 15,482 | +0.06(+0.33%) |
Oct 13, 2023 | 17.27 | 17.27 | 16.99 | 17.00 | 25,719 | -0.18(-1.04%) |
Oct 12, 2023 | 17.48 | 17.48 | 17.16 | 17.18 | 31,723 | -0.28(-1.62%) |
Oct 11, 2023 | 17.47 | 17.48 | 17.33 | 17.46 | 32,460 | +0.06(+0.32%) |
Oct 10, 2023 | 17.20 | 17.44 | 17.04 | 17.40 | 41,449 | +0.23(+1.36%) |
Oct 09, 2023 | 17.28 | 17.28 | 17.13 | 17.17 | 22,228 | -0.07(-0.43%) |
Oct 06, 2023 | 17.20 | 17.26 | 17.05 | 17.25 | 68,248 | +0.11(+0.65%) |
Oct 05, 2023 | 17.03 | 17.14 | 16.98 | 17.13 | 24,193 | +0.10(+0.60%) |
Oct 04, 2023 | 17.05 | 17.13 | 16.88 | 17.03 | 30,073 | -0.02(-0.11%) |
Oct 03, 2023 | 17.29 | 17.45 | 17.02 | 17.05 | 37,592 | -0.35(-2.04%) |
Oct 02, 2023 | 17.60 | 17.72 | 17.33 | 17.40 | 45,976 | -0.01(-0.05%) |
Sep 29, 2023 | 17.28 | 17.43 | 17.19 | 17.41 | 38,589 | +0.22(+1.30%) |
Sep 28, 2023 | 17.00 | 17.21 | 16.94 | 17.19 | 27,326 | +0.21(+1.26%) |
Sep 27, 2023 | 17.03 | 17.03 | 16.80 | 16.98 | 36,924 | -0.01(-0.05%) |
Sep 26, 2023 | 17.12 | 17.22 | 16.92 | 16.98 | 33,061 | -0.21(-1.19%) |
Sep 25, 2023 | 17.17 | 17.21 | 17.14 | 17.19 | 32,993 | -0.07(-0.43%) |
Sep 22, 2023 | 17.48 | 17.53 | 17.26 | 17.26 | 36,695 | -0.21(-1.23%) |
Sep 21, 2023 | 17.62 | 17.72 | 17.40 | 17.48 | 30,045 | -0.19(-1.06%) |
Sep 20, 2023 | 17.96 | 17.96 | 17.66 | 17.67 | 43,021 | -0.09(-0.53%) |
Sep 19, 2023 | 17.71 | 17.82 | 17.68 | 17.76 | 34,991 | -0.07(-0.37%) |
Sep 18, 2023 | 17.76 | 17.82 | 17.67 | 17.82 | 21,569 | +0.07(+0.37%) |
Sep 15, 2023 | 17.80 | 17.80 | 17.64 | 17.76 | 36,581 | -0.06(-0.31%) |
Sep 14, 2023 | 17.73 | 17.90 | 17.68 | 17.82 | 35,014 | +0.14(+0.79%) |
Sep 13, 2023 | 17.61 | 17.80 | 17.58 | 17.68 | 46,221 | +0.04(+0.21%) |
Sep 12, 2023 | 17.66 | 17.72 | 17.54 | 17.64 | 46,334 | -0.05(-0.26%) |
Sep 11, 2023 | 17.73 | 17.73 | 17.62 | 17.68 | 16,556 | +0.06(+0.32%) |
Sep 08, 2023 | 17.76 | 17.89 | 17.61 | 17.63 | 38,917 | -0.17(-0.94%) |
Sep 07, 2023 | 17.85 | 17.85 | 17.71 | 17.80 | 26,897 | -0.11(-0.62%) |
Sep 06, 2023 | 18.03 | 18.03 | 17.84 | 17.91 | 38,525 | -0.06(-0.36%) |
Sep 05, 2023 | 18.09 | 18.09 | 17.94 | 17.97 | 30,871 | -0.06(-0.36%) |