Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.30 | 16.30 | 16.16 | 16.29 | 20,281 | +0.01(+0.06%) |
Nov 29, 2023 | 16.38 | 16.38 | 16.23 | 16.28 | 25,756 | -0.38(-2.28%) |
Nov 28, 2023 | 16.77 | 16.77 | 16.58 | 16.66 | 28,707 | -0.24(-1.42%) |
Nov 27, 2023 | 16.99 | 16.99 | 16.90 | 16.90 | 9,749 | -0.32(-1.86%) |
Nov 24, 2023 | 17.07 | 17.22 | 17.05 | 17.22 | 9,271 | -0.11(-0.63%) |
Nov 23, 2023 | 17.24 | 17.34 | 17.23 | 17.33 | 8,402 | +0.16(+0.93%) |
Nov 22, 2023 | 17.27 | 17.27 | 17.16 | 17.17 | 7,005 | +0.06(+0.35%) |
Nov 21, 2023 | 17.20 | 17.24 | 17.08 | 17.11 | 13,902 | -0.34(-1.95%) |
Nov 20, 2023 | 17.32 | 17.50 | 17.32 | 17.45 | 27,051 | +0.37(+2.17%) |
Nov 17, 2023 | 17.18 | 17.18 | 17.02 | 17.08 | 4,996 | -0.06(-0.35%) |
Nov 16, 2023 | 17.18 | 17.36 | 17.05 | 17.14 | 18,366 | -0.59(-3.33%) |
Nov 15, 2023 | 17.59 | 17.84 | 17.59 | 17.73 | 38,187 | +0.38(+2.19%) |
Nov 14, 2023 | 17.16 | 17.38 | 17.16 | 17.35 | 12,273 | +0.19(+1.11%) |
Nov 13, 2023 | 17.09 | 17.20 | 17.05 | 17.16 | 5,031 | +0.23(+1.36%) |
Nov 10, 2023 | 16.84 | 16.93 | 16.84 | 16.93 | 12,395 | -0.01(-0.06%) |
Nov 09, 2023 | 17.09 | 17.12 | 16.93 | 16.94 | 29,792 | -0.25(-1.45%) |
Nov 08, 2023 | 17.21 | 17.26 | 17.19 | 17.19 | 4,835 | -0.10(-0.58%) |
Nov 07, 2023 | 17.18 | 17.31 | 17.15 | 17.29 | 15,461 | +0.02(+0.12%) |
Nov 06, 2023 | 17.32 | 17.32 | 17.20 | 17.27 | 8,776 | +0.08(+0.47%) |
Nov 03, 2023 | 17.10 | 17.20 | 17.10 | 17.19 | 11,160 | +0.34(+2.02%) |
Nov 02, 2023 | 16.93 | 16.94 | 16.85 | 16.85 | 23,193 | +0.04(+0.24%) |
Nov 01, 2023 | 16.77 | 16.81 | 16.73 | 16.81 | 10,334 | -0.06(-0.36%) |
Oct 31, 2023 | 16.88 | 16.90 | 16.75 | 16.87 | 10,441 | -0.20(-1.17%) |
Oct 30, 2023 | 17.16 | 17.20 | 17.07 | 17.07 | 3,330 | +0.12(+0.71%) |
Oct 27, 2023 | 17.09 | 17.09 | 16.93 | 16.95 | 18,482 | +0.09(+0.53%) |
Oct 26, 2023 | 16.80 | 16.91 | 16.75 | 16.86 | 1,472 | +0.04(+0.24%) |
Oct 25, 2023 | 16.86 | 16.86 | 16.71 | 16.82 | 34,550 | -0.23(-1.35%) |
Oct 24, 2023 | 16.60 | 17.09 | 16.60 | 17.05 | 20,555 | +0.56(+3.40%) |
Oct 23, 2023 | 16.26 | 16.51 | 16.26 | 16.49 | 12,316 | +0.11(+0.67%) |
Oct 20, 2023 | 16.52 | 16.52 | 16.38 | 16.38 | 10,161 | -0.34(-2.03%) |
Oct 19, 2023 | 16.83 | 16.83 | 16.71 | 16.72 | 12,174 | -0.29(-1.70%) |
Oct 18, 2023 | 17.00 | 17.08 | 16.96 | 17.01 | 7,971 | -0.18(-1.05%) |
Oct 17, 2023 | 17.21 | 17.21 | 17.18 | 17.19 | 5,100 | -0.12(-0.69%) |
Oct 16, 2023 | 17.26 | 17.33 | 17.26 | 17.31 | 4,706 | +0.08(+0.46%) |
Oct 13, 2023 | 17.28 | 17.32 | 17.18 | 17.23 | 10,758 | -0.17(-0.98%) |
Oct 12, 2023 | 17.59 | 17.65 | 17.38 | 17.40 | 8,653 | -0.18(-1.02%) |
Oct 11, 2023 | 17.49 | 17.65 | 17.49 | 17.58 | 10,675 | +0.19(+1.09%) |
Oct 10, 2023 | 17.20 | 17.43 | 17.20 | 17.39 | 12,414 | +0.31(+1.81%) |
Oct 06, 2023 | 17.08 | 0 | +0.30(+1.79%) | |||
Oct 05, 2023 | 16.73 | 16.78 | 16.70 | 16.78 | 7,632 | +0.03(+0.18%) |
Oct 04, 2023 | 16.80 | 16.80 | 16.74 | 16.75 | 7,852 | -0.11(-0.65%) |
Oct 03, 2023 | 16.84 | 16.87 | 16.82 | 16.86 | 6,007 | -0.28(-1.63%) |
Oct 02, 2023 | 17.14 | 17.23 | 17.14 | 17.14 | 8,631 | -0.02(-0.12%) |
Sep 29, 2023 | 17.12 | 17.18 | 17.04 | 17.16 | 25,431 | +0.27(+1.60%) |
Sep 28, 2023 | 16.77 | 16.91 | 16.76 | 16.89 | 24,099 | -0.12(-0.71%) |
Sep 27, 2023 | 17.01 | 17.01 | 16.93 | 17.01 | 2,872 | +0.02(+0.12%) |
Sep 26, 2023 | 16.96 | 17.04 | 16.96 | 16.99 | 11,974 | -0.16(-0.93%) |
Sep 25, 2023 | 17.13 | 17.15 | 17.13 | 17.15 | 4,660 | -0.28(-1.61%) |
Sep 22, 2023 | 17.40 | 17.45 | 17.40 | 17.43 | 8,689 | +0.56(+3.32%) |
Sep 21, 2023 | 16.99 | 16.99 | 16.85 | 16.87 | 14,955 | -0.37(-2.15%) |
Sep 20, 2023 | 17.29 | 17.32 | 17.24 | 17.24 | 12,801 | -0.04(-0.23%) |
Sep 19, 2023 | 17.31 | 17.31 | 17.26 | 17.28 | 8,574 | -0.12(-0.69%) |
Sep 18, 2023 | 17.30 | 17.42 | 17.27 | 17.40 | 7,768 | -0.14(-0.80%) |
Sep 15, 2023 | 17.54 | 17.60 | 17.47 | 17.54 | 25,962 | -0.05(-0.28%) |
Sep 14, 2023 | 17.55 | 17.63 | 17.55 | 17.59 | 21,026 | +0.09(+0.51%) |
Sep 13, 2023 | 17.50 | 17.52 | 17.48 | 17.50 | 9,221 | -0.13(-0.74%) |
Sep 12, 2023 | 17.50 | 17.69 | 17.50 | 17.63 | 11,429 | +0.00(+0.00%) |
Sep 11, 2023 | 17.68 | 17.68 | 17.59 | 17.63 | 5,476 | +0.15(+0.86%) |
Sep 08, 2023 | 17.53 | 17.53 | 17.38 | 17.48 | 15,999 | -0.09(-0.51%) |
Sep 07, 2023 | 17.79 | 17.80 | 17.48 | 17.57 | 64,632 | -0.44(-2.44%) |
Sep 06, 2023 | 18.10 | 18.11 | 18.00 | 18.01 | 6,314 | +0.04(+0.22%) |
Sep 05, 2023 | 17.98 | 18.04 | 17.91 | 17.97 | 9,332 | -0.19(-1.05%) |