Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.82 | 18.84 | 18.78 | 18.83 | 122,316 | -0.03(-0.16%) |
Nov 29, 2023 | 18.81 | 18.86 | 18.80 | 18.86 | 93,044 | +0.09(+0.48%) |
Nov 28, 2023 | 18.66 | 18.77 | 18.66 | 18.77 | 22,702 | +0.07(+0.37%) |
Nov 27, 2023 | 18.63 | 18.70 | 18.63 | 18.70 | 90,558 | +0.11(+0.59%) |
Nov 24, 2023 | 18.55 | 18.60 | 18.54 | 18.59 | 20,575 | +0.01(+0.05%) |
Nov 23, 2023 | 18.61 | 18.62 | 18.58 | 18.58 | 18,589 | -0.06(-0.32%) |
Nov 22, 2023 | 18.64 | 18.64 | 18.60 | 18.64 | 47,612 | +0.01(+0.05%) |
Nov 21, 2023 | 18.66 | 18.66 | 18.58 | 18.63 | 4,048 | -0.04(-0.21%) |
Nov 20, 2023 | 18.64 | 18.67 | 18.60 | 18.67 | 17,153 | +0.08(+0.43%) |
Nov 17, 2023 | 18.60 | 18.63 | 18.59 | 18.59 | 18,864 | +0.01(+0.05%) |
Nov 16, 2023 | 18.58 | 18.60 | 18.57 | 18.58 | 15,070 | +0.08(+0.43%) |
Nov 15, 2023 | 18.55 | 18.55 | 18.48 | 18.50 | 42,043 | -0.12(-0.64%) |
Nov 14, 2023 | 18.58 | 18.65 | 18.58 | 18.62 | 111,404 | +0.26(+1.42%) |
Nov 13, 2023 | 18.36 | 18.38 | 18.36 | 18.36 | 7,492 | -0.04(-0.22%) |
Nov 10, 2023 | 18.43 | 18.43 | 18.37 | 18.40 | 31,148 | +0.02(+0.11%) |
Nov 09, 2023 | 18.52 | 18.52 | 18.37 | 18.38 | 92,215 | -0.17(-0.92%) |
Nov 08, 2023 | 18.51 | 18.57 | 18.47 | 18.55 | 27,696 | +0.06(+0.32%) |
Nov 07, 2023 | 18.49 | 18.53 | 18.47 | 18.49 | 65,041 | +0.06(+0.33%) |
Nov 06, 2023 | 18.48 | 18.48 | 18.40 | 18.43 | 80,982 | -0.07(-0.38%) |
Nov 03, 2023 | 18.47 | 18.55 | 18.47 | 18.50 | 50,597 | +0.15(+0.82%) |
Nov 02, 2023 | 18.33 | 18.35 | 18.31 | 18.35 | 61,214 | +0.11(+0.60%) |
Nov 01, 2023 | 18.14 | 18.24 | 18.14 | 18.24 | 48,730 | +0.17(+0.94%) |
Oct 31, 2023 | 18.10 | 18.13 | 18.06 | 18.07 | 23,629 | -0.03(-0.17%) |
Oct 30, 2023 | 18.09 | 18.14 | 18.08 | 18.10 | 9,928 | -0.09(-0.49%) |
Oct 27, 2023 | 18.13 | 18.19 | 18.13 | 18.19 | 53,105 | +0.05(+0.28%) |
Oct 26, 2023 | 18.04 | 18.14 | 18.04 | 18.14 | 49,003 | +0.15(+0.83%) |
Oct 25, 2023 | 18.02 | 18.03 | 17.96 | 17.99 | 10,033 | -0.16(-0.88%) |
Oct 24, 2023 | 18.09 | 18.16 | 18.07 | 18.15 | 36,592 | +0.03(+0.17%) |
Oct 23, 2023 | 17.98 | 18.12 | 17.96 | 18.12 | 63,666 | +0.10(+0.55%) |
Oct 20, 2023 | 17.96 | 18.02 | 17.96 | 18.02 | 88,447 | +0.07(+0.39%) |
Oct 19, 2023 | 17.99 | 18.02 | 17.92 | 17.95 | 59,277 | -0.09(-0.50%) |
Oct 18, 2023 | 18.04 | 18.07 | 18.01 | 18.04 | 12,975 | -0.02(-0.11%) |
Oct 17, 2023 | 18.10 | 18.12 | 18.06 | 18.06 | 16,166 | -0.06(-0.33%) |
Oct 16, 2023 | 18.10 | 18.12 | 18.05 | 18.12 | 22,464 | -0.04(-0.22%) |
Oct 13, 2023 | 18.17 | 18.17 | 18.12 | 18.16 | 19,812 | +0.08(+0.44%) |
Oct 12, 2023 | 18.16 | 18.17 | 18.05 | 18.08 | 29,264 | -0.14(-0.77%) |
Oct 11, 2023 | 18.17 | 18.22 | 18.17 | 18.22 | 21,856 | +0.08(+0.44%) |
Oct 10, 2023 | 18.02 | 18.14 | 18.02 | 18.14 | 92,418 | +0.18(+1.00%) |
Oct 06, 2023 | 17.96 | 0 | +0.02(+0.11%) | |||
Oct 05, 2023 | 17.92 | 17.95 | 17.92 | 17.94 | 17,995 | +0.03(+0.17%) |
Oct 04, 2023 | 17.90 | 17.92 | 17.87 | 17.91 | 46,985 | +0.11(+0.62%) |
Oct 03, 2023 | 17.82 | 17.83 | 17.75 | 17.80 | 64,545 | -0.20(-1.11%) |
Oct 02, 2023 | 18.03 | 18.03 | 18.00 | 18.00 | 10,421 | -0.08(-0.44%) |
Sep 29, 2023 | 18.05 | 18.09 | 18.02 | 18.08 | 75,955 | +0.09(+0.50%) |
Sep 28, 2023 | 17.93 | 18.00 | 17.88 | 17.99 | 65,411 | +0.04(+0.22%) |
Sep 27, 2023 | 18.03 | 18.03 | 17.95 | 17.95 | 9,155 | -0.09(-0.50%) |
Sep 26, 2023 | 18.05 | 18.06 | 18.01 | 18.04 | 33,381 | +0.00(+0.00%) |
Sep 25, 2023 | 18.08 | 18.06 | 18.03 | 18.04 | 21,586 | -0.17(-0.93%) |
Sep 22, 2023 | 18.23 | 18.24 | 18.21 | 18.21 | 7,502 | +0.03(+0.17%) |
Sep 21, 2023 | 18.20 | 18.20 | 18.15 | 18.18 | 9,021 | -0.07(-0.38%) |
Sep 20, 2023 | 18.31 | 18.33 | 18.25 | 18.25 | 8,012 | -0.04(-0.22%) |
Sep 19, 2023 | 18.29 | 18.32 | 18.29 | 18.29 | 52,214 | -0.13(-0.71%) |
Sep 18, 2023 | 18.41 | 18.43 | 18.40 | 18.42 | 10,715 | -0.02(-0.11%) |
Sep 15, 2023 | 18.44 | 18.46 | 18.43 | 18.44 | 12,687 | -0.03(-0.16%) |
Sep 14, 2023 | 18.54 | 18.54 | 18.47 | 18.47 | 9,554 | -0.02(-0.11%) |
Sep 13, 2023 | 18.43 | 18.52 | 18.43 | 18.49 | 20,043 | +0.03(+0.16%) |
Sep 12, 2023 | 18.48 | 18.49 | 18.46 | 18.46 | 20,527 | -0.04(-0.22%) |
Sep 11, 2023 | 18.48 | 18.50 | 18.46 | 18.50 | 26,121 | -0.01(-0.05%) |
Sep 08, 2023 | 18.56 | 18.57 | 18.50 | 18.51 | 22,650 | -0.04(-0.22%) |
Sep 07, 2023 | 18.47 | 18.55 | 18.47 | 18.55 | 30,280 | +0.08(+0.43%) |
Sep 06, 2023 | 18.50 | 18.50 | 18.47 | 18.47 | 23,776 | +0.00(+0.00%) |
Sep 05, 2023 | 18.57 | 18.57 | 18.46 | 18.47 | 17,492 | -0.17(-0.91%) |