Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.96 | 17.59 | 16.96 | 17.53 | 16,711 | +0.45(+2.64%) |
Nov 29, 2023 | 17.96 | 18.06 | 16.91 | 17.08 | 16,878 | -0.88(-4.91%) |
Nov 28, 2023 | 17.96 | 18.25 | 17.90 | 17.96 | 7,864 | -0.06(-0.33%) |
Nov 27, 2023 | 18.41 | 18.45 | 17.97 | 18.02 | 21,028 | -0.41(-2.23%) |
Nov 24, 2023 | 18.28 | 18.58 | 17.96 | 18.44 | 10,117 | +0.22(+1.18%) |
Nov 22, 2023 | 18.10 | 18.28 | 17.71 | 18.22 | 15,678 | +0.34(+1.92%) |
Nov 21, 2023 | 18.14 | 18.19 | 17.68 | 17.88 | 14,737 | -0.33(-1.83%) |
Nov 20, 2023 | 17.86 | 18.25 | 17.86 | 18.21 | 9,952 | +0.31(+1.75%) |
Nov 17, 2023 | 18.04 | 18.41 | 17.79 | 17.90 | 32,475 | +0.03(+0.16%) |
Nov 16, 2023 | 17.91 | 17.99 | 17.75 | 17.87 | 13,406 | -0.34(-1.88%) |
Nov 15, 2023 | 18.20 | 18.53 | 18.08 | 18.21 | 21,371 | -0.13(-0.70%) |
Nov 14, 2023 | 17.53 | 18.34 | 17.53 | 18.34 | 28,242 | +1.28(+7.53%) |
Nov 13, 2023 | 16.75 | 17.21 | 16.67 | 17.05 | 9,953 | +0.15(+0.87%) |
Nov 10, 2023 | 16.80 | 16.92 | 16.47 | 16.91 | 21,978 | +0.02(+0.12%) |
Nov 09, 2023 | 17.08 | 17.39 | 16.75 | 16.89 | 16,554 | -0.40(-2.33%) |
Nov 08, 2023 | 17.02 | 17.29 | 16.95 | 17.29 | 13,033 | +0.09(+0.51%) |
Nov 07, 2023 | 17.37 | 17.46 | 16.84 | 17.20 | 11,933 | -0.06(-0.34%) |
Nov 06, 2023 | 17.65 | 17.65 | 17.11 | 17.26 | 15,137 | -0.29(-1.68%) |
Nov 03, 2023 | 17.35 | 17.59 | 16.88 | 17.55 | 32,628 | +0.47(+2.76%) |
Nov 02, 2023 | 16.29 | 17.20 | 16.12 | 17.08 | 27,958 | +0.84(+5.19%) |
Nov 01, 2023 | 16.33 | 16.38 | 16.07 | 16.24 | 27,769 | -0.16(-0.96%) |
Oct 31, 2023 | 16.33 | 16.45 | 16.28 | 16.40 | 16,660 | +0.07(+0.42%) |
Oct 30, 2023 | 16.05 | 16.35 | 15.86 | 16.33 | 31,040 | +0.28(+1.77%) |
Oct 27, 2023 | 16.13 | 16.36 | 15.78 | 16.04 | 23,836 | -0.33(-2.04%) |
Oct 26, 2023 | 16.64 | 16.66 | 16.07 | 16.38 | 24,671 | -0.34(-2.05%) |
Oct 25, 2023 | 16.45 | 16.99 | 16.40 | 16.72 | 34,989 | +0.14(+0.83%) |
Oct 24, 2023 | 16.90 | 17.27 | 16.50 | 16.58 | 28,794 | -0.27(-1.63%) |
Oct 23, 2023 | 17.41 | 17.41 | 16.68 | 16.86 | 22,983 | -0.61(-3.48%) |
Oct 20, 2023 | 17.43 | 17.47 | 17.16 | 17.46 | 21,604 | +0.07(+0.39%) |
Oct 19, 2023 | 17.58 | 17.71 | 17.31 | 17.40 | 22,789 | -0.23(-1.28%) |
Oct 18, 2023 | 18.22 | 18.22 | 17.56 | 17.62 | 14,396 | -0.68(-3.70%) |
Oct 17, 2023 | 18.00 | 18.77 | 18.00 | 18.30 | 26,202 | +0.12(+0.65%) |
Oct 16, 2023 | 18.03 | 18.33 | 17.93 | 18.18 | 17,284 | +0.26(+1.42%) |
Oct 13, 2023 | 18.25 | 18.27 | 17.66 | 17.93 | 18,542 | -0.29(-1.61%) |
Oct 12, 2023 | 18.98 | 18.98 | 17.94 | 18.22 | 23,694 | -0.69(-3.63%) |
Oct 11, 2023 | 18.89 | 19.05 | 18.79 | 18.91 | 26,652 | +0.07(+0.36%) |
Oct 10, 2023 | 18.72 | 18.90 | 18.39 | 18.84 | 22,594 | +0.28(+1.53%) |
Oct 09, 2023 | 18.56 | 18.63 | 17.57 | 18.55 | 21,702 | -0.01(-0.05%) |
Oct 06, 2023 | 18.71 | 18.71 | 18.28 | 18.56 | 17,041 | -0.11(-0.58%) |
Oct 05, 2023 | 18.50 | 19.34 | 18.43 | 18.67 | 36,704 | -0.53(-2.76%) |
Oct 04, 2023 | 19.13 | 19.29 | 18.94 | 19.20 | 38,285 | +0.02(+0.10%) |
Oct 03, 2023 | 19.36 | 19.51 | 18.92 | 19.18 | 43,589 | -0.26(-1.36%) |
Oct 02, 2023 | 18.89 | 19.53 | 18.89 | 19.45 | 45,007 | +0.37(+1.95%) |
Sep 29, 2023 | 19.26 | 19.40 | 18.64 | 19.07 | 35,108 | +0.06(+0.31%) |
Sep 28, 2023 | 19.15 | 19.19 | 18.57 | 19.01 | 36,654 | -0.10(-0.51%) |
Sep 27, 2023 | 19.33 | 19.73 | 18.92 | 19.11 | 33,105 | -0.19(-0.97%) |
Sep 26, 2023 | 19.45 | 19.61 | 19.27 | 19.30 | 51,031 | -0.15(-0.76%) |
Sep 25, 2023 | 18.98 | 19.49 | 19.39 | 19.45 | 24,760 | +0.28(+1.48%) |
Sep 22, 2023 | 19.86 | 19.86 | 19.13 | 19.16 | 31,547 | -0.57(-2.88%) |
Sep 21, 2023 | 19.57 | 19.81 | 19.20 | 19.73 | 34,705 | +0.13(+0.65%) |
Sep 20, 2023 | 19.62 | 19.86 | 19.49 | 19.60 | 35,100 | -0.03(-0.15%) |
Sep 19, 2023 | 19.60 | 19.66 | 18.98 | 19.63 | 37,123 | +0.10(+0.50%) |
Sep 18, 2023 | 19.57 | 19.75 | 19.28 | 19.53 | 32,487 | +0.06(+0.30%) |
Sep 15, 2023 | 18.87 | 19.48 | 18.60 | 19.48 | 93,928 | +0.32(+1.69%) |
Sep 14, 2023 | 18.72 | 19.16 | 18.69 | 19.15 | 49,819 | +0.53(+2.86%) |
Sep 13, 2023 | 18.56 | 18.91 | 18.55 | 18.62 | 102,970 | +0.19(+1.05%) |
Sep 12, 2023 | 18.07 | 18.59 | 18.07 | 18.42 | 46,910 | +0.19(+1.06%) |
Sep 11, 2023 | 17.45 | 18.38 | 17.23 | 18.23 | 64,645 | +1.00(+5.80%) |
Sep 08, 2023 | 17.45 | 19.04 | 17.21 | 17.23 | 267,708 | -3.52(-16.96%) |
Sep 07, 2023 | 20.66 | 20.96 | 20.58 | 20.75 | 71,151 | +0.13(+0.61%) |
Sep 06, 2023 | 20.41 | 20.73 | 19.94 | 20.63 | 46,062 | +0.12(+0.57%) |
Sep 05, 2023 | 21.09 | 21.09 | 20.51 | 20.51 | 38,791 | -0.71(-3.34%) |