Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.74 | 15.77 | 15.57 | 15.66 | 28,788 | +0.00(+0.00%) |
Nov 29, 2023 | 15.70 | 15.71 | 15.54 | 15.66 | 56,002 | +0.09(+0.60%) |
Nov 28, 2023 | 15.68 | 15.70 | 15.43 | 15.57 | 109,588 | +0.14(+0.91%) |
Nov 27, 2023 | 15.57 | 15.71 | 15.38 | 15.43 | 37,899 | -0.19(-1.19%) |
Nov 24, 2023 | 15.59 | 15.82 | 15.50 | 15.61 | 32,200 | -0.01(-0.06%) |
Nov 22, 2023 | 15.44 | 15.85 | 15.44 | 15.62 | 26,893 | +0.03(+0.18%) |
Nov 21, 2023 | 15.17 | 15.67 | 15.17 | 15.59 | 41,170 | +0.10(+0.66%) |
Nov 20, 2023 | 15.53 | 15.79 | 15.40 | 15.49 | 53,043 | -0.07(-0.42%) |
Nov 17, 2023 | 15.52 | 15.61 | 15.24 | 15.56 | 52,285 | +0.35(+2.33%) |
Nov 16, 2023 | 15.31 | 15.62 | 15.19 | 15.20 | 138,060 | +0.00(+0.00%) |
Nov 15, 2023 | 15.44 | 15.56 | 15.20 | 15.20 | 116,396 | -0.17(-1.11%) |
Nov 14, 2023 | 15.21 | 15.65 | 15.21 | 15.37 | 131,173 | +0.19(+1.24%) |
Nov 13, 2023 | 15.52 | 15.78 | 14.98 | 15.19 | 296,104 | -0.19(-1.22%) |
Nov 10, 2023 | 15.21 | 15.83 | 15.21 | 15.37 | 127,059 | +0.17(+1.12%) |
Nov 09, 2023 | 15.44 | 15.67 | 15.19 | 15.20 | 291,503 | -0.33(-2.13%) |
Nov 08, 2023 | 15.16 | 15.55 | 15.16 | 15.53 | 25,650 | +0.33(+2.18%) |
Nov 07, 2023 | 15.65 | 15.69 | 15.16 | 15.20 | 109,057 | -0.39(-2.52%) |
Nov 06, 2023 | 15.52 | 15.69 | 15.52 | 15.60 | 32,815 | +0.31(+2.05%) |
Nov 03, 2023 | 15.34 | 15.69 | 15.20 | 15.28 | 146,238 | +0.01(+0.06%) |
Nov 02, 2023 | 15.38 | 15.54 | 15.16 | 15.27 | 84,533 | -0.06(-0.41%) |
Nov 01, 2023 | 15.53 | 15.55 | 15.30 | 15.34 | 36,680 | +0.04(+0.29%) |
Oct 31, 2023 | 15.42 | 15.53 | 15.27 | 15.29 | 60,079 | -0.04(-0.29%) |
Oct 30, 2023 | 15.54 | 15.54 | 15.20 | 15.34 | 25,085 | -0.06(-0.41%) |
Oct 27, 2023 | 15.38 | 15.64 | 15.38 | 15.40 | 19,598 | -0.03(-0.17%) |
Oct 26, 2023 | 15.40 | 15.56 | 15.29 | 15.43 | 17,493 | +0.09(+0.58%) |
Oct 25, 2023 | 15.21 | 15.54 | 15.20 | 15.34 | 20,802 | +0.13(+0.82%) |
Oct 24, 2023 | 15.79 | 15.87 | 15.21 | 15.21 | 40,751 | -0.30(-1.96%) |
Oct 23, 2023 | 16.29 | 16.36 | 15.52 | 15.52 | 91,118 | -0.87(-5.29%) |
Oct 20, 2023 | 16.44 | 16.54 | 16.35 | 16.38 | 7,393 | +0.10(+0.60%) |
Oct 19, 2023 | 16.37 | 16.52 | 16.28 | 16.29 | 25,769 | -0.09(-0.55%) |
Oct 18, 2023 | 16.82 | 16.85 | 16.37 | 16.37 | 37,253 | -0.45(-2.66%) |
Oct 17, 2023 | 16.65 | 16.94 | 16.65 | 16.82 | 28,463 | +0.11(+0.64%) |
Oct 16, 2023 | 16.50 | 16.72 | 16.50 | 16.71 | 15,634 | +0.28(+1.69%) |
Oct 13, 2023 | 16.63 | 16.72 | 16.41 | 16.44 | 12,037 | -0.11(-0.65%) |
Oct 12, 2023 | 16.81 | 16.85 | 16.47 | 16.54 | 23,959 | -0.15(-0.91%) |
Oct 11, 2023 | 16.89 | 17.27 | 16.68 | 16.70 | 21,606 | -0.21(-1.22%) |
Oct 10, 2023 | 17.20 | 17.26 | 16.87 | 16.90 | 21,110 | -0.36(-2.07%) |
Oct 09, 2023 | 17.13 | 17.26 | 16.99 | 17.26 | 15,656 | +0.13(+0.78%) |
Oct 06, 2023 | 16.77 | 17.14 | 16.66 | 17.13 | 29,730 | +0.25(+1.48%) |
Oct 05, 2023 | 16.69 | 16.98 | 16.59 | 16.88 | 18,191 | +0.11(+0.64%) |
Oct 04, 2023 | 16.47 | 16.92 | 16.47 | 16.77 | 12,792 | +0.27(+1.63%) |
Oct 03, 2023 | 16.89 | 17.05 | 16.46 | 16.50 | 34,316 | -0.58(-3.40%) |
Oct 02, 2023 | 17.22 | 17.35 | 16.83 | 17.08 | 18,829 | -0.13(-0.78%) |
Sep 29, 2023 | 17.09 | 17.33 | 17.08 | 17.22 | 12,714 | +0.05(+0.31%) |
Sep 28, 2023 | 17.13 | 17.22 | 17.08 | 17.16 | 28,132 | -0.02(-0.13%) |
Sep 27, 2023 | 17.07 | 17.33 | 16.94 | 17.18 | 31,786 | +0.26(+1.53%) |
Sep 26, 2023 | 17.33 | 17.50 | 16.92 | 16.92 | 13,810 | -0.45(-2.60%) |
Sep 25, 2023 | 17.10 | 17.65 | 17.13 | 17.38 | 6,163 | +0.24(+1.41%) |
Sep 22, 2023 | 17.40 | 17.56 | 17.13 | 17.13 | 19,408 | -0.04(-0.26%) |
Sep 21, 2023 | 17.19 | 17.48 | 17.13 | 17.18 | 30,881 | -0.05(-0.31%) |
Sep 20, 2023 | 17.22 | 17.53 | 17.21 | 17.23 | 19,393 | -0.10(-0.57%) |
Sep 19, 2023 | 17.26 | 17.51 | 17.00 | 17.33 | 102,887 | +0.16(+0.94%) |
Sep 18, 2023 | 17.05 | 17.26 | 17.05 | 17.17 | 11,288 | +0.29(+1.69%) |
Sep 15, 2023 | 17.05 | 17.23 | 16.79 | 16.88 | 89,306 | -0.15(-0.89%) |
Sep 14, 2023 | 17.33 | 17.33 | 17.04 | 17.04 | 18,879 | -0.09(-0.52%) |
Sep 13, 2023 | 17.16 | 17.33 | 17.08 | 17.13 | 16,623 | -0.13(-0.73%) |
Sep 12, 2023 | 17.28 | 17.28 | 17.10 | 17.25 | 32,815 | -0.14(-0.82%) |
Sep 11, 2023 | 17.35 | 17.44 | 17.26 | 17.39 | 7,914 | +0.00(+0.00%) |
Sep 08, 2023 | 17.53 | 17.53 | 17.22 | 17.39 | 7,205 | -0.05(-0.31%) |
Sep 07, 2023 | 17.47 | 17.48 | 17.22 | 17.45 | 10,219 | +0.16(+0.93%) |
Sep 06, 2023 | 17.26 | 17.61 | 17.22 | 17.29 | 53,416 | +0.02(+0.10%) |
Sep 05, 2023 | 17.48 | 17.74 | 17.27 | 17.27 | 30,535 | -0.22(-1.28%) |