Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.33 | 17.46 | 17.19 | 17.31 | 396,643 | +0.09(+0.52%) |
Nov 29, 2023 | 17.20 | 17.47 | 17.15 | 17.22 | 603,345 | +0.05(+0.29%) |
Nov 28, 2023 | 17.19 | 17.31 | 17.10 | 17.17 | 408,908 | -0.06(-0.34%) |
Nov 27, 2023 | 17.28 | 17.42 | 17.14 | 17.23 | 450,108 | -0.08(-0.46%) |
Nov 24, 2023 | 17.21 | 17.55 | 17.20 | 17.31 | 180,607 | +0.17(+0.98%) |
Nov 22, 2023 | 16.69 | 17.26 | 16.69 | 17.14 | 371,630 | +0.51(+3.09%) |
Nov 21, 2023 | 16.74 | 16.83 | 16.51 | 16.63 | 483,459 | -0.10(-0.59%) |
Nov 20, 2023 | 17.31 | 17.39 | 16.62 | 16.73 | 756,739 | -1.14(-6.36%) |
Nov 17, 2023 | 17.87 | 18.16 | 17.75 | 17.86 | 913,929 | +0.02(+0.11%) |
Nov 16, 2023 | 17.50 | 17.84 | 17.19 | 17.84 | 511,954 | +0.37(+2.09%) |
Nov 15, 2023 | 17.37 | 17.66 | 17.30 | 17.48 | 516,744 | +0.04(+0.23%) |
Nov 14, 2023 | 17.11 | 17.44 | 17.05 | 17.44 | 360,172 | +0.54(+3.21%) |
Nov 13, 2023 | 16.94 | 17.14 | 16.78 | 16.90 | 294,000 | -0.10(-0.58%) |
Nov 10, 2023 | 16.96 | 17.09 | 16.86 | 16.99 | 457,732 | +0.07(+0.41%) |
Nov 09, 2023 | 16.86 | 17.09 | 16.71 | 16.93 | 264,873 | +0.08(+0.47%) |
Nov 08, 2023 | 16.86 | 16.86 | 16.51 | 16.85 | 301,112 | +0.21(+1.25%) |
Nov 07, 2023 | 16.95 | 16.95 | 16.61 | 16.64 | 385,223 | -0.38(-2.21%) |
Nov 06, 2023 | 17.40 | 17.42 | 16.78 | 17.01 | 524,050 | -0.28(-1.60%) |
Nov 03, 2023 | 18.01 | 19.37 | 16.36 | 17.29 | 1,213,742 | -1.01(-5.50%) |
Nov 02, 2023 | 18.00 | 18.33 | 17.88 | 18.30 | 400,587 | +0.37(+2.04%) |
Nov 01, 2023 | 17.86 | 18.06 | 17.83 | 17.93 | 342,293 | +0.07(+0.39%) |
Oct 31, 2023 | 17.86 | 17.95 | 17.69 | 17.86 | 491,128 | +0.01(+0.06%) |
Oct 30, 2023 | 17.85 | 18.13 | 17.72 | 17.85 | 330,394 | +0.17(+0.95%) |
Oct 27, 2023 | 17.61 | 17.80 | 17.52 | 17.69 | 454,117 | +0.19(+1.07%) |
Oct 26, 2023 | 17.81 | 17.84 | 17.38 | 17.50 | 288,738 | -0.23(-1.28%) |
Oct 25, 2023 | 17.54 | 17.91 | 17.54 | 17.73 | 301,072 | +0.17(+0.96%) |
Oct 24, 2023 | 17.33 | 17.72 | 17.33 | 17.56 | 320,647 | +0.28(+1.60%) |
Oct 23, 2023 | 17.59 | 17.71 | 17.23 | 17.28 | 532,883 | -0.36(-2.02%) |
Oct 20, 2023 | 17.61 | 17.82 | 17.31 | 17.64 | 593,416 | +0.10(+0.56%) |
Oct 19, 2023 | 18.10 | 18.10 | 17.42 | 17.54 | 485,454 | -0.53(-2.95%) |
Oct 18, 2023 | 17.62 | 18.35 | 17.62 | 18.07 | 442,975 | +0.41(+2.35%) |
Oct 17, 2023 | 17.58 | 17.84 | 17.58 | 17.66 | 344,269 | +0.11(+0.62%) |
Oct 16, 2023 | 17.38 | 17.59 | 17.37 | 17.55 | 340,340 | +0.31(+1.78%) |
Oct 13, 2023 | 17.38 | 17.43 | 17.16 | 17.24 | 468,365 | -0.17(-0.96%) |
Oct 12, 2023 | 17.69 | 17.75 | 17.22 | 17.41 | 309,327 | -0.27(-1.51%) |
Oct 11, 2023 | 17.53 | 17.81 | 17.52 | 17.68 | 283,334 | +0.20(+1.13%) |
Oct 10, 2023 | 17.37 | 17.71 | 17.33 | 17.48 | 442,892 | +0.10(+0.57%) |
Oct 09, 2023 | 17.08 | 17.48 | 17.08 | 17.38 | 349,434 | +0.23(+1.32%) |
Oct 06, 2023 | 17.19 | 17.31 | 17.08 | 17.15 | 413,208 | -0.06(-0.34%) |
Oct 05, 2023 | 17.13 | 17.53 | 17.13 | 17.21 | 360,359 | +0.08(+0.46%) |
Oct 04, 2023 | 17.19 | 17.38 | 17.01 | 17.13 | 579,106 | -0.07(-0.40%) |
Oct 03, 2023 | 17.14 | 17.31 | 17.04 | 17.20 | 469,530 | +0.01(+0.06%) |
Oct 02, 2023 | 16.90 | 17.28 | 16.87 | 17.19 | 626,232 | +0.31(+1.81%) |
Sep 29, 2023 | 17.21 | 17.27 | 16.87 | 16.89 | 1,132,297 | -0.31(-1.78%) |
Sep 28, 2023 | 17.46 | 17.53 | 17.12 | 17.19 | 736,545 | -0.23(-1.30%) |
Sep 27, 2023 | 17.22 | 17.53 | 17.18 | 17.42 | 459,724 | +0.37(+2.14%) |
Sep 26, 2023 | 17.10 | 17.23 | 16.99 | 17.05 | 417,862 | -0.09(-0.52%) |
Sep 25, 2023 | 16.71 | 17.18 | 17.08 | 17.14 | 376,728 | +0.44(+2.66%) |
Sep 22, 2023 | 16.51 | 16.90 | 16.47 | 16.70 | 324,895 | +0.23(+1.38%) |
Sep 21, 2023 | 16.24 | 16.51 | 16.17 | 16.47 | 348,134 | +0.16(+0.97%) |
Sep 20, 2023 | 16.29 | 16.49 | 16.29 | 16.31 | 219,064 | +0.07(+0.43%) |
Sep 19, 2023 | 16.14 | 16.34 | 16.06 | 16.24 | 401,719 | +0.10(+0.61%) |
Sep 18, 2023 | 16.26 | 16.40 | 16.06 | 16.15 | 342,071 | -0.08(-0.49%) |
Sep 15, 2023 | 16.37 | 16.55 | 16.10 | 16.22 | 1,824,474 | -0.19(-1.14%) |
Sep 14, 2023 | 16.77 | 16.91 | 16.39 | 16.41 | 375,785 | -0.18(-1.07%) |
Sep 13, 2023 | 16.52 | 16.72 | 16.32 | 16.59 | 408,074 | +0.15(+0.90%) |
Sep 12, 2023 | 16.48 | 16.80 | 16.42 | 16.44 | 280,108 | -0.06(-0.36%) |
Sep 11, 2023 | 16.08 | 16.63 | 16.06 | 16.50 | 422,726 | +0.44(+2.77%) |
Sep 08, 2023 | 15.88 | 16.14 | 15.81 | 16.06 | 430,520 | +0.26(+1.62%) |
Sep 07, 2023 | 16.02 | 16.04 | 15.74 | 15.80 | 544,472 | -0.25(-1.54%) |
Sep 06, 2023 | 16.22 | 16.35 | 15.92 | 16.05 | 403,934 | -0.11(-0.67%) |
Sep 05, 2023 | 17.09 | 17.09 | 15.85 | 16.16 | 795,369 | -1.02(-5.92%) |