Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.68 | 16.82 | 16.65 | 16.74 | 80,107 | -0.13(-0.77%) |
Nov 29, 2023 | 16.75 | 16.93 | 16.75 | 16.87 | 76,777 | +0.41(+2.49%) |
Nov 28, 2023 | 16.34 | 16.53 | 16.31 | 16.46 | 94,111 | +0.19(+1.17%) |
Nov 27, 2023 | 16.37 | 16.37 | 16.19 | 16.27 | 135,014 | -0.01(-0.06%) |
Nov 24, 2023 | 16.22 | 16.34 | 16.22 | 16.28 | 58,031 | +0.13(+0.80%) |
Nov 22, 2023 | 16.26 | 16.27 | 16.12 | 16.15 | 80,855 | +0.12(+0.75%) |
Nov 21, 2023 | 16.22 | 16.22 | 15.99 | 16.03 | 142,560 | -0.17(-1.05%) |
Nov 20, 2023 | 16.17 | 16.28 | 16.16 | 16.20 | 159,170 | +0.05(+0.31%) |
Nov 17, 2023 | 16.12 | 16.15 | 16.03 | 16.15 | 274,641 | +0.31(+1.95%) |
Nov 16, 2023 | 15.97 | 16.02 | 15.80 | 15.84 | 90,823 | -0.12(-0.75%) |
Nov 15, 2023 | 15.96 | 16.06 | 15.95 | 15.96 | 148,036 | +0.10(+0.63%) |
Nov 14, 2023 | 15.73 | 15.94 | 15.73 | 15.86 | 540,141 | +0.55(+3.59%) |
Nov 13, 2023 | 15.21 | 15.32 | 15.17 | 15.31 | 243,521 | +0.06(+0.39%) |
Nov 10, 2023 | 15.12 | 15.29 | 15.04 | 15.25 | 363,094 | +0.15(+0.99%) |
Nov 09, 2023 | 15.27 | 15.33 | 15.08 | 15.10 | 208,924 | -0.02(-0.13%) |
Nov 08, 2023 | 15.06 | 15.17 | 15.04 | 15.12 | 234,527 | +0.23(+1.54%) |
Nov 07, 2023 | 14.85 | 14.94 | 14.80 | 14.89 | 174,194 | -0.15(-1.03%) |
Nov 06, 2023 | 15.18 | 15.19 | 15.01 | 15.04 | 134,622 | -0.02(-0.13%) |
Nov 03, 2023 | 15.09 | 15.17 | 15.03 | 15.06 | 119,991 | +0.05(+0.37%) |
Nov 02, 2023 | 15.13 | 15.13 | 14.94 | 15.01 | 170,528 | +0.28(+1.90%) |
Nov 01, 2023 | 14.73 | 14.80 | 14.60 | 14.73 | 224,055 | -0.05(-0.34%) |
Oct 31, 2023 | 14.79 | 14.92 | 14.74 | 14.78 | 731,176 | -0.06(-0.40%) |
Oct 30, 2023 | 14.79 | 14.87 | 14.72 | 14.84 | 192,628 | +0.38(+2.63%) |
Oct 27, 2023 | 14.68 | 14.69 | 14.42 | 14.46 | 419,254 | +0.02(+0.14%) |
Oct 26, 2023 | 14.64 | 14.67 | 14.37 | 14.44 | 473,628 | +0.28(+1.98%) |
Oct 25, 2023 | 14.38 | 14.43 | 14.11 | 14.16 | 1,400,902 | -0.39(-2.68%) |
Oct 24, 2023 | 14.56 | 14.80 | 14.44 | 14.55 | 343,214 | -0.14(-0.95%) |
Oct 23, 2023 | 14.54 | 14.85 | 14.53 | 14.69 | 96,899 | +0.07(+0.48%) |
Oct 20, 2023 | 14.70 | 14.82 | 14.59 | 14.62 | 67,491 | -0.28(-1.85%) |
Oct 19, 2023 | 15.01 | 15.07 | 14.85 | 14.89 | 72,671 | -0.12(-0.77%) |
Oct 18, 2023 | 15.15 | 15.19 | 15.00 | 15.01 | 93,209 | -0.32(-2.09%) |
Oct 17, 2023 | 15.17 | 15.43 | 15.15 | 15.33 | 88,018 | -0.13(-0.86%) |
Oct 16, 2023 | 15.38 | 15.47 | 15.35 | 15.46 | 142,204 | +0.31(+2.06%) |
Oct 13, 2023 | 15.36 | 15.36 | 15.11 | 15.15 | 179,551 | -0.35(-2.26%) |
Oct 12, 2023 | 15.65 | 15.69 | 15.45 | 15.50 | 59,640 | -0.13(-0.83%) |
Oct 11, 2023 | 15.64 | 15.68 | 15.51 | 15.63 | 70,342 | +0.05(+0.32%) |
Oct 10, 2023 | 15.60 | 15.73 | 15.56 | 15.58 | 80,622 | +0.19(+1.23%) |
Oct 09, 2023 | 15.34 | 15.44 | 15.25 | 15.39 | 89,234 | -0.01(-0.06%) |
Oct 06, 2023 | 15.28 | 15.47 | 15.13 | 15.40 | 229,605 | +0.30(+1.99%) |
Oct 05, 2023 | 15.11 | 15.15 | 15.03 | 15.10 | 119,279 | +0.14(+0.94%) |
Oct 04, 2023 | 14.88 | 14.97 | 14.78 | 14.96 | 100,991 | +0.06(+0.40%) |
Oct 03, 2023 | 15.03 | 15.07 | 14.84 | 14.90 | 191,975 | -0.23(-1.52%) |
Oct 02, 2023 | 15.25 | 15.27 | 15.11 | 15.13 | 307,283 | -0.11(-0.72%) |
Sep 29, 2023 | 15.41 | 15.45 | 15.22 | 15.24 | 233,396 | -0.03(-0.20%) |
Sep 28, 2023 | 15.06 | 15.35 | 15.05 | 15.27 | 100,142 | +0.10(+0.66%) |
Sep 27, 2023 | 15.26 | 15.27 | 15.01 | 15.17 | 136,943 | -0.07(-0.46%) |
Sep 26, 2023 | 15.33 | 15.39 | 15.22 | 15.24 | 95,739 | -0.29(-1.90%) |
Sep 25, 2023 | 15.40 | 15.56 | 15.50 | 15.54 | 273,369 | -0.00(-0.03%) |
Sep 22, 2023 | 15.65 | 15.74 | 15.53 | 15.54 | 464,711 | -0.36(-2.26%) |
Sep 21, 2023 | 15.88 | 16.04 | 15.88 | 15.90 | 124,105 | -0.06(-0.38%) |
Sep 20, 2023 | 16.17 | 16.27 | 15.96 | 15.96 | 88,487 | -0.17(-1.05%) |
Sep 19, 2023 | 16.06 | 16.24 | 16.05 | 16.13 | 115,236 | +0.10(+0.62%) |
Sep 18, 2023 | 15.99 | 16.10 | 15.93 | 16.03 | 94,333 | +0.00(+0.00%) |
Sep 15, 2023 | 16.07 | 16.11 | 16.02 | 16.03 | 89,050 | +0.19(+1.20%) |
Sep 14, 2023 | 15.87 | 15.89 | 15.75 | 15.84 | 64,002 | -0.03(-0.19%) |
Sep 13, 2023 | 15.89 | 15.95 | 15.84 | 15.87 | 229,958 | -0.11(-0.69%) |
Sep 12, 2023 | 15.77 | 16.08 | 15.77 | 15.98 | 402,235 | -0.06(-0.37%) |
Sep 11, 2023 | 16.04 | 16.08 | 15.97 | 16.04 | 90,985 | +0.33(+2.10%) |
Sep 08, 2023 | 15.75 | 15.83 | 15.70 | 15.71 | 61,654 | -0.26(-1.63%) |
Sep 07, 2023 | 16.11 | 16.17 | 15.96 | 15.97 | 128,692 | -0.09(-0.56%) |
Sep 06, 2023 | 16.02 | 16.09 | 15.97 | 16.06 | 63,176 | +0.18(+1.13%) |
Sep 05, 2023 | 15.84 | 15.94 | 15.80 | 15.88 | 81,402 | +0.32(+2.06%) |