Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.55 | 16.78 | 16.47 | 16.60 | 411,907 | +0.06(+0.35%) |
Nov 29, 2023 | 16.52 | 16.71 | 16.40 | 16.54 | 760,133 | +0.13(+0.77%) |
Nov 28, 2023 | 16.65 | 16.65 | 16.32 | 16.41 | 327,337 | -0.21(-1.28%) |
Nov 27, 2023 | 16.60 | 16.71 | 16.54 | 16.63 | 310,564 | -0.01(-0.06%) |
Nov 24, 2023 | 16.50 | 16.84 | 16.50 | 16.64 | 143,926 | +0.07(+0.41%) |
Nov 22, 2023 | 16.47 | 16.62 | 16.36 | 16.57 | 170,354 | +0.15(+0.88%) |
Nov 21, 2023 | 16.55 | 16.59 | 16.36 | 16.42 | 260,983 | -0.05(-0.29%) |
Nov 20, 2023 | 16.74 | 16.93 | 16.40 | 16.47 | 308,164 | -0.25(-1.50%) |
Nov 17, 2023 | 16.31 | 16.85 | 16.31 | 16.72 | 249,073 | +0.13(+0.76%) |
Nov 16, 2023 | 16.40 | 16.71 | 16.40 | 16.60 | 176,225 | +0.10(+0.59%) |
Nov 15, 2023 | 16.35 | 16.78 | 16.34 | 16.50 | 301,768 | +0.16(+1.01%) |
Nov 14, 2023 | 16.80 | 16.83 | 16.26 | 16.34 | 368,762 | -0.35(-2.09%) |
Nov 13, 2023 | 16.20 | 16.76 | 16.20 | 16.68 | 319,339 | +0.38(+2.31%) |
Nov 10, 2023 | 15.99 | 16.60 | 15.99 | 16.31 | 283,502 | +0.32(+2.00%) |
Nov 09, 2023 | 15.73 | 16.32 | 15.48 | 15.99 | 268,931 | -0.22(-1.37%) |
Nov 08, 2023 | 16.18 | 16.41 | 16.08 | 16.21 | 315,611 | -0.28(-1.70%) |
Nov 07, 2023 | 16.61 | 16.63 | 16.42 | 16.49 | 199,438 | -0.34(-2.01%) |
Nov 06, 2023 | 16.74 | 16.89 | 16.70 | 16.83 | 185,502 | -0.04(-0.26%) |
Nov 03, 2023 | 16.80 | 16.87 | 16.66 | 16.87 | 463,857 | +0.07(+0.40%) |
Nov 02, 2023 | 16.51 | 16.82 | 16.48 | 16.81 | 304,036 | +0.29(+1.73%) |
Nov 01, 2023 | 16.71 | 16.83 | 16.52 | 16.52 | 268,591 | -0.19(-1.14%) |
Oct 31, 2023 | 16.53 | 16.89 | 16.39 | 16.71 | 300,611 | +0.13(+0.80%) |
Oct 30, 2023 | 15.88 | 16.59 | 15.88 | 16.58 | 441,267 | +0.43(+2.65%) |
Oct 27, 2023 | 16.15 | 16.15 | 15.95 | 16.15 | 217,780 | +0.05(+0.29%) |
Oct 26, 2023 | 15.99 | 16.15 | 15.95 | 16.10 | 176,455 | +0.08(+0.47%) |
Oct 25, 2023 | 15.86 | 16.06 | 15.73 | 16.03 | 225,564 | -0.04(-0.24%) |
Oct 24, 2023 | 15.78 | 16.07 | 15.77 | 16.07 | 234,435 | +0.31(+1.99%) |
Oct 23, 2023 | 15.71 | 15.97 | 15.68 | 15.75 | 244,009 | -0.04(-0.24%) |
Oct 20, 2023 | 15.64 | 15.82 | 15.57 | 15.79 | 246,692 | +0.19(+1.22%) |
Oct 19, 2023 | 15.49 | 15.78 | 15.46 | 15.60 | 213,939 | -0.01(-0.06%) |
Oct 18, 2023 | 15.68 | 15.84 | 15.52 | 15.61 | 483,985 | -0.02(-0.12%) |
Oct 17, 2023 | 15.56 | 15.69 | 15.54 | 15.63 | 180,890 | +0.08(+0.49%) |
Oct 16, 2023 | 15.50 | 15.69 | 15.50 | 15.55 | 233,135 | +0.05(+0.31%) |
Oct 13, 2023 | 15.39 | 15.54 | 15.38 | 15.50 | 184,972 | +0.11(+0.74%) |
Oct 12, 2023 | 15.30 | 15.49 | 15.28 | 15.39 | 237,615 | +0.03(+0.19%) |
Oct 11, 2023 | 15.05 | 15.44 | 14.93 | 15.36 | 312,552 | +0.10(+0.68%) |
Oct 10, 2023 | 15.68 | 15.68 | 15.15 | 15.26 | 732,224 | -0.37(-2.37%) |
Oct 09, 2023 | 15.53 | 15.69 | 15.48 | 15.63 | 420,180 | +0.15(+0.98%) |
Oct 06, 2023 | 15.20 | 15.58 | 15.11 | 15.48 | 650,517 | +0.18(+1.18%) |
Oct 05, 2023 | 15.14 | 15.31 | 15.07 | 15.30 | 305,626 | +0.13(+0.88%) |
Oct 04, 2023 | 14.82 | 15.19 | 14.77 | 15.16 | 217,998 | +0.28(+1.85%) |
Oct 03, 2023 | 14.92 | 15.08 | 14.73 | 14.89 | 196,789 | -0.22(-1.45%) |
Oct 02, 2023 | 15.17 | 15.24 | 14.75 | 15.11 | 516,968 | -0.14(-0.93%) |
Sep 29, 2023 | 14.93 | 15.34 | 14.84 | 15.25 | 647,275 | +0.09(+0.56%) |
Sep 28, 2023 | 14.23 | 15.63 | 14.17 | 15.16 | 2,245,406 | +1.23(+8.79%) |
Sep 27, 2023 | 13.87 | 14.01 | 13.87 | 13.94 | 125,758 | +0.07(+0.48%) |
Sep 26, 2023 | 14.10 | 14.16 | 13.84 | 13.87 | 168,950 | -0.32(-2.28%) |
Sep 25, 2023 | 13.91 | 14.19 | 14.08 | 14.19 | 244,293 | +0.25(+1.77%) |
Sep 22, 2023 | 14.09 | 14.38 | 13.95 | 13.95 | 800,102 | -0.14(-1.01%) |
Sep 21, 2023 | 14.14 | 14.20 | 14.07 | 14.09 | 122,120 | -0.04(-0.27%) |
Sep 20, 2023 | 14.02 | 14.30 | 13.98 | 14.13 | 364,529 | +0.14(+1.02%) |
Sep 19, 2023 | 14.15 | 14.20 | 13.98 | 13.98 | 362,986 | -0.16(-1.14%) |
Sep 18, 2023 | 14.13 | 14.15 | 14.06 | 14.15 | 197,580 | +0.09(+0.61%) |
Sep 15, 2023 | 14.01 | 14.12 | 14.00 | 14.06 | 378,627 | -0.03(-0.20%) |
Sep 14, 2023 | 14.01 | 14.15 | 13.96 | 14.09 | 102,341 | +0.07(+0.47%) |
Sep 13, 2023 | 13.92 | 14.06 | 13.91 | 14.02 | 143,334 | +0.11(+0.82%) |
Sep 12, 2023 | 13.78 | 13.95 | 13.78 | 13.91 | 166,303 | +0.10(+0.76%) |
Sep 11, 2023 | 13.75 | 13.85 | 13.75 | 13.80 | 83,292 | +0.06(+0.41%) |
Sep 08, 2023 | 13.74 | 13.80 | 13.73 | 13.75 | 124,021 | +0.01(+0.07%) |
Sep 07, 2023 | 13.79 | 13.86 | 13.74 | 13.74 | 108,912 | -0.10(-0.69%) |
Sep 06, 2023 | 13.87 | 13.87 | 13.73 | 13.83 | 120,506 | -0.02(-0.14%) |
Sep 05, 2023 | 13.87 | 13.87 | 13.76 | 13.85 | 121,186 | +0.01(+0.07%) |