Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.11 | 18.11 | 18.10 | 18.11 | 2,053 | +0.05(+0.30%) |
Nov 29, 2023 | 18.04 | 18.05 | 18.04 | 18.05 | 3,691 | +0.01(+0.08%) |
Nov 28, 2023 | 18.02 | 18.04 | 18.02 | 18.04 | 665 | -0.27(-1.50%) |
Nov 27, 2023 | 18.29 | 18.31 | 18.29 | 18.31 | 461 | -0.11(-0.59%) |
Nov 24, 2023 | 18.27 | 18.42 | 18.27 | 18.42 | 4,332 | +0.24(+1.34%) |
Nov 22, 2023 | 18.12 | 18.18 | 18.12 | 18.18 | 519 | +0.12(+0.65%) |
Nov 21, 2023 | 18.13 | 18.13 | 18.05 | 18.06 | 1,401 | -0.11(-0.61%) |
Nov 20, 2023 | 18.13 | 18.18 | 18.13 | 18.17 | 6,002 | +0.04(+0.22%) |
Nov 17, 2023 | 18.04 | 18.13 | 18.02 | 18.13 | 1,667 | +0.20(+1.11%) |
Nov 16, 2023 | 17.94 | 17.94 | 17.90 | 17.93 | 13,868 | +0.02(+0.09%) |
Nov 15, 2023 | 17.96 | 17.99 | 17.92 | 17.92 | 1,616 | -0.01(-0.04%) |
Nov 14, 2023 | 17.82 | 17.94 | 17.82 | 17.92 | 7,424 | +0.55(+3.16%) |
Nov 13, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 189 | -0.03(-0.17%) |
Nov 10, 2023 | 17.23 | 17.41 | 17.12 | 17.41 | 3,913 | +0.05(+0.26%) |
Nov 09, 2023 | 17.59 | 17.60 | 17.36 | 17.36 | 2,725 | -0.04(-0.24%) |
Nov 08, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 269 | +0.07(+0.38%) |
Nov 07, 2023 | 17.34 | 17.38 | 17.34 | 17.34 | 1,833 | -0.11(-0.63%) |
Nov 06, 2023 | 17.59 | 17.59 | 17.45 | 17.45 | 1,513 | -0.14(-0.79%) |
Nov 03, 2023 | 17.52 | 17.61 | 17.52 | 17.58 | 2,816 | +0.33(+1.91%) |
Nov 02, 2023 | 17.31 | 17.31 | 17.19 | 17.26 | 4,327 | +0.43(+2.58%) |
Nov 01, 2023 | 16.68 | 16.82 | 16.68 | 16.82 | 2,645 | +0.17(+1.03%) |
Oct 31, 2023 | 16.62 | 16.69 | 16.62 | 16.65 | 2,779 | +0.27(+1.66%) |
Oct 30, 2023 | 16.38 | 16.38 | 16.36 | 16.38 | 402 | +0.24(+1.49%) |
Oct 27, 2023 | 16.12 | 16.15 | 16.12 | 16.14 | 974 | -0.11(-0.66%) |
Oct 26, 2023 | 16.29 | 16.31 | 16.13 | 16.25 | 12,509 | -0.06(-0.34%) |
Oct 25, 2023 | 16.35 | 16.35 | 16.28 | 16.30 | 3,411 | -0.14(-0.87%) |
Oct 24, 2023 | 16.44 | 16.45 | 16.41 | 16.45 | 3,243 | +0.05(+0.29%) |
Oct 23, 2023 | 16.35 | 16.43 | 16.33 | 16.40 | 1,887 | -0.01(-0.06%) |
Oct 20, 2023 | 16.50 | 16.53 | 16.41 | 16.41 | 4,044 | -0.18(-1.10%) |
Oct 19, 2023 | 16.64 | 16.72 | 16.59 | 16.59 | 1,247 | -0.17(-1.00%) |
Oct 18, 2023 | 16.92 | 16.92 | 16.76 | 16.76 | 3,559 | -0.31(-1.81%) |
Oct 17, 2023 | 17.01 | 17.10 | 17.01 | 17.07 | 2,631 | +0.03(+0.18%) |
Oct 16, 2023 | 16.95 | 17.04 | 16.95 | 17.04 | 261 | +0.17(+1.01%) |
Oct 13, 2023 | 16.95 | 17.00 | 16.85 | 16.87 | 1,928 | -0.14(-0.80%) |
Oct 12, 2023 | 17.20 | 17.20 | 16.98 | 17.00 | 9,033 | -0.27(-1.59%) |
Oct 11, 2023 | 17.26 | 17.30 | 17.18 | 17.28 | 8,472 | +0.16(+0.96%) |
Oct 10, 2023 | 17.18 | 17.18 | 17.10 | 17.11 | 11,212 | +0.22(+1.29%) |
Oct 09, 2023 | 16.80 | 16.89 | 16.79 | 16.89 | 1,297 | -0.04(-0.25%) |
Oct 06, 2023 | 16.76 | 16.95 | 16.69 | 16.94 | 1,914 | +0.12(+0.71%) |
Oct 05, 2023 | 16.81 | 16.84 | 16.78 | 16.82 | 1,832 | +0.01(+0.06%) |
Oct 04, 2023 | 16.64 | 16.81 | 16.60 | 16.81 | 2,129 | +0.19(+1.14%) |
Oct 03, 2023 | 16.75 | 16.77 | 16.59 | 16.62 | 1,498 | -0.26(-1.53%) |
Oct 02, 2023 | 16.98 | 16.98 | 16.84 | 16.88 | 16,751 | -0.38(-2.20%) |
Sep 29, 2023 | 17.28 | 17.29 | 17.25 | 17.26 | 7,539 | +0.20(+1.19%) |
Sep 28, 2023 | 17.03 | 17.05 | 17.03 | 17.05 | 795 | +0.18(+1.05%) |
Sep 27, 2023 | 16.99 | 16.99 | 16.83 | 16.88 | 5,039 | -0.22(-1.31%) |
Sep 26, 2023 | 17.19 | 17.19 | 17.09 | 17.10 | 1,322 | -0.28(-1.61%) |
Sep 25, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 1,949 | -0.25(-1.41%) |
Sep 22, 2023 | 17.69 | 17.70 | 17.63 | 17.63 | 45,314 | -0.07(-0.37%) |
Sep 21, 2023 | 17.83 | 17.84 | 17.67 | 17.69 | 7,867 | -0.24(-1.33%) |
Sep 20, 2023 | 18.11 | 18.13 | 17.93 | 17.93 | 7,769 | -0.02(-0.11%) |
Sep 19, 2023 | 17.96 | 17.96 | 17.91 | 17.95 | 8,561 | +0.03(+0.17%) |
Sep 18, 2023 | 17.92 | 17.95 | 17.91 | 17.92 | 1,792 | -0.10(-0.58%) |
Sep 15, 2023 | 18.04 | 18.05 | 18.00 | 18.03 | 1,450 | +0.09(+0.52%) |
Sep 14, 2023 | 17.89 | 17.94 | 17.89 | 17.93 | 3,804 | +0.15(+0.84%) |
Sep 13, 2023 | 17.77 | 17.81 | 17.76 | 17.78 | 2,146 | +0.00(+0.00%) |
Sep 12, 2023 | 17.93 | 17.93 | 17.78 | 17.78 | 5,725 | -0.30(-1.65%) |
Sep 11, 2023 | 18.08 | 18.08 | 18.07 | 18.08 | 2,679 | +0.25(+1.40%) |
Sep 08, 2023 | 17.88 | 17.88 | 17.83 | 17.83 | 416 | -0.01(-0.05%) |
Sep 07, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 661 | -0.11(-0.61%) |
Sep 06, 2023 | 17.90 | 17.95 | 17.90 | 17.95 | 719 | +0.11(+0.61%) |
Sep 05, 2023 | 17.99 | 17.99 | 17.84 | 17.84 | 1,681 | -0.25(-1.38%) |