Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.35 | 16.35 | 15.67 | 15.79 | 138,722 | -0.54(-3.31%) |
Nov 29, 2023 | 16.37 | 16.40 | 16.28 | 16.33 | 20,645 | +0.11(+0.68%) |
Nov 28, 2023 | 16.16 | 16.37 | 16.16 | 16.22 | 31,193 | -0.03(-0.18%) |
Nov 27, 2023 | 16.54 | 16.54 | 16.11 | 16.25 | 37,775 | -0.25(-1.52%) |
Nov 24, 2023 | 16.56 | 16.56 | 16.36 | 16.50 | 16,596 | +0.02(+0.12%) |
Nov 22, 2023 | 16.36 | 16.53 | 16.29 | 16.48 | 17,507 | +0.26(+1.60%) |
Nov 21, 2023 | 16.32 | 16.39 | 16.01 | 16.22 | 15,301 | -0.14(-0.86%) |
Nov 20, 2023 | 16.50 | 16.58 | 16.26 | 16.36 | 21,543 | -0.14(-0.85%) |
Nov 17, 2023 | 16.45 | 16.57 | 16.39 | 16.50 | 43,906 | +0.19(+1.16%) |
Nov 16, 2023 | 16.48 | 16.59 | 16.25 | 16.31 | 31,711 | -0.16(-0.97%) |
Nov 15, 2023 | 16.56 | 16.64 | 16.46 | 16.47 | 40,959 | -0.03(-0.18%) |
Nov 14, 2023 | 16.34 | 16.59 | 16.29 | 16.50 | 82,541 | +0.55(+3.45%) |
Nov 13, 2023 | 15.77 | 16.02 | 15.61 | 15.95 | 19,423 | +0.16(+1.01%) |
Nov 10, 2023 | 15.92 | 15.92 | 15.60 | 15.79 | 44,390 | +0.01(+0.06%) |
Nov 09, 2023 | 16.02 | 16.10 | 15.62 | 15.78 | 38,942 | -0.22(-1.38%) |
Nov 08, 2023 | 16.50 | 16.50 | 15.70 | 16.00 | 41,149 | -0.49(-2.97%) |
Nov 07, 2023 | 16.30 | 16.55 | 16.25 | 16.49 | 44,986 | +0.24(+1.48%) |
Nov 06, 2023 | 16.35 | 16.60 | 16.13 | 16.25 | 35,726 | -0.08(-0.49%) |
Nov 03, 2023 | 16.21 | 16.43 | 16.14 | 16.33 | 36,133 | +0.32(+2.00%) |
Nov 02, 2023 | 15.99 | 16.05 | 15.85 | 16.01 | 33,670 | +0.19(+1.20%) |
Nov 01, 2023 | 15.46 | 15.85 | 15.41 | 15.82 | 39,642 | +0.30(+1.93%) |
Oct 31, 2023 | 15.69 | 15.71 | 15.40 | 15.52 | 79,082 | +0.07(+0.45%) |
Oct 30, 2023 | 15.50 | 15.57 | 15.36 | 15.45 | 44,036 | +0.10(+0.65%) |
Oct 27, 2023 | 15.39 | 15.40 | 15.30 | 15.35 | 25,989 | -0.07(-0.45%) |
Oct 26, 2023 | 15.35 | 15.48 | 15.35 | 15.42 | 25,231 | +0.16(+1.05%) |
Oct 25, 2023 | 15.34 | 15.44 | 15.26 | 15.26 | 31,434 | -0.20(-1.29%) |
Oct 24, 2023 | 15.43 | 15.49 | 15.31 | 15.46 | 25,454 | +0.18(+1.18%) |
Oct 23, 2023 | 15.45 | 15.58 | 15.25 | 15.28 | 33,042 | -0.21(-1.36%) |
Oct 20, 2023 | 15.58 | 15.66 | 15.47 | 15.49 | 44,146 | -0.02(-0.13%) |
Oct 19, 2023 | 15.76 | 15.80 | 15.51 | 15.51 | 27,436 | -0.15(-0.96%) |
Oct 18, 2023 | 15.83 | 15.89 | 15.65 | 15.66 | 32,410 | -0.32(-2.00%) |
Oct 17, 2023 | 15.81 | 16.26 | 15.81 | 15.98 | 50,319 | +0.09(+0.57%) |
Oct 16, 2023 | 15.79 | 16.05 | 15.77 | 15.89 | 35,281 | +0.23(+1.47%) |
Oct 13, 2023 | 15.88 | 15.88 | 15.51 | 15.66 | 41,069 | -0.11(-0.70%) |
Oct 12, 2023 | 15.77 | 15.78 | 15.57 | 15.77 | 35,133 | -0.12(-0.76%) |
Oct 11, 2023 | 15.91 | 15.91 | 15.67 | 15.89 | 35,934 | +0.07(+0.44%) |
Oct 10, 2023 | 16.11 | 16.11 | 15.81 | 15.82 | 29,516 | -0.23(-1.43%) |
Oct 09, 2023 | 15.84 | 16.10 | 15.76 | 16.05 | 31,542 | +0.10(+0.63%) |
Oct 06, 2023 | 16.18 | 16.18 | 15.83 | 15.95 | 47,772 | -0.26(-1.60%) |
Oct 05, 2023 | 16.01 | 16.27 | 15.93 | 16.21 | 51,611 | +0.24(+1.50%) |
Oct 04, 2023 | 15.86 | 16.06 | 15.80 | 15.97 | 34,322 | +0.11(+0.69%) |
Oct 03, 2023 | 16.07 | 16.08 | 15.84 | 15.86 | 34,515 | -0.21(-1.31%) |
Oct 02, 2023 | 16.22 | 16.22 | 15.96 | 16.07 | 35,501 | -0.15(-0.92%) |
Sep 29, 2023 | 16.09 | 16.25 | 15.95 | 16.22 | 40,908 | +0.27(+1.69%) |
Sep 28, 2023 | 16.01 | 16.11 | 15.89 | 15.95 | 35,945 | +0.12(+0.76%) |
Sep 27, 2023 | 15.90 | 15.98 | 15.79 | 15.83 | 36,915 | -0.04(-0.25%) |
Sep 26, 2023 | 15.93 | 15.99 | 15.84 | 15.87 | 38,371 | -0.10(-0.63%) |
Sep 25, 2023 | 16.03 | 16.02 | 15.90 | 15.97 | 33,990 | -0.06(-0.37%) |
Sep 22, 2023 | 16.40 | 16.40 | 16.03 | 16.03 | 23,534 | -0.28(-1.72%) |
Sep 21, 2023 | 16.43 | 16.52 | 16.29 | 16.31 | 24,435 | -0.14(-0.85%) |
Sep 20, 2023 | 16.59 | 16.73 | 16.43 | 16.45 | 32,063 | -0.11(-0.66%) |
Sep 19, 2023 | 17.20 | 17.37 | 16.55 | 16.56 | 51,030 | -0.64(-3.72%) |
Sep 18, 2023 | 17.45 | 17.48 | 17.10 | 17.20 | 35,147 | -0.17(-0.98%) |
Sep 15, 2023 | 16.94 | 17.44 | 16.82 | 17.37 | 170,425 | +0.34(+2.00%) |
Sep 14, 2023 | 16.69 | 17.25 | 16.48 | 17.03 | 40,368 | +0.51(+3.09%) |
Sep 13, 2023 | 16.73 | 16.73 | 16.49 | 16.52 | 25,223 | -0.13(-0.78%) |
Sep 12, 2023 | 16.50 | 16.70 | 16.43 | 16.65 | 26,230 | +0.19(+1.15%) |
Sep 11, 2023 | 16.60 | 16.96 | 16.45 | 16.46 | 51,065 | -0.14(-0.84%) |
Sep 08, 2023 | 16.88 | 16.88 | 16.54 | 16.60 | 22,300 | -0.18(-1.07%) |
Sep 07, 2023 | 16.35 | 16.82 | 16.35 | 16.78 | 36,361 | +0.40(+2.44%) |
Sep 06, 2023 | 16.30 | 16.48 | 16.24 | 16.38 | 25,864 | +0.05(+0.31%) |
Sep 05, 2023 | 16.79 | 16.79 | 16.29 | 16.33 | 61,587 | -0.45(-2.68%) |