Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.89 | 15.89 | 15.83 | 15.86 | 1,109,597 | -0.10(-0.63%) |
Nov 29, 2023 | 15.90 | 15.96 | 15.88 | 15.96 | 1,753,381 | +0.06(+0.38%) |
Nov 28, 2023 | 15.84 | 15.92 | 15.81 | 15.90 | 2,121,308 | +0.15(+0.95%) |
Nov 27, 2023 | 15.75 | 15.77 | 15.68 | 15.75 | 1,367,815 | +0.12(+0.77%) |
Nov 24, 2023 | 15.61 | 15.66 | 15.60 | 15.63 | 565,157 | +0.06(+0.39%) |
Nov 22, 2023 | 15.62 | 15.65 | 15.52 | 15.57 | 1,144,815 | -0.05(-0.32%) |
Nov 21, 2023 | 15.64 | 15.66 | 15.60 | 15.62 | 1,593,844 | +0.15(+0.97%) |
Nov 20, 2023 | 15.35 | 15.49 | 15.35 | 15.47 | 999,337 | -0.03(-0.19%) |
Nov 17, 2023 | 15.54 | 15.54 | 15.46 | 15.50 | 1,146,999 | +0.03(+0.19%) |
Nov 16, 2023 | 15.44 | 15.51 | 15.42 | 15.47 | 1,960,673 | +0.12(+0.78%) |
Nov 15, 2023 | 15.33 | 15.38 | 15.31 | 15.35 | 1,142,286 | -0.03(-0.20%) |
Nov 14, 2023 | 15.33 | 15.40 | 15.32 | 15.38 | 1,579,083 | +0.12(+0.79%) |
Nov 13, 2023 | 15.15 | 15.26 | 15.09 | 15.26 | 1,551,552 | +0.12(+0.79%) |
Nov 10, 2023 | 15.24 | 15.24 | 15.10 | 15.14 | 1,419,621 | -0.15(-0.98%) |
Nov 09, 2023 | 15.22 | 15.37 | 15.22 | 15.29 | 1,081,888 | +0.05(+0.33%) |
Nov 08, 2023 | 15.39 | 15.39 | 15.21 | 15.24 | 1,817,333 | -0.16(-1.04%) |
Nov 07, 2023 | 15.43 | 15.43 | 15.34 | 15.40 | 1,648,459 | -0.09(-0.58%) |
Nov 06, 2023 | 15.60 | 15.60 | 15.49 | 15.49 | 2,010,504 | -0.11(-0.71%) |
Nov 03, 2023 | 15.66 | 15.67 | 15.57 | 15.60 | 2,233,061 | +0.09(+0.58%) |
Nov 02, 2023 | 15.58 | 15.61 | 15.47 | 15.51 | 2,433,295 | +0.00(+0.00%) |
Nov 01, 2023 | 15.55 | 15.59 | 15.42 | 15.51 | 5,168,950 | +0.01(+0.06%) |
Oct 31, 2023 | 15.59 | 15.66 | 15.43 | 15.50 | 4,023,333 | -0.05(-0.32%) |
Oct 30, 2023 | 15.58 | 15.62 | 15.52 | 15.55 | 6,353,119 | +0.01(+0.06%) |
Oct 27, 2023 | 15.34 | 15.64 | 15.34 | 15.54 | 6,934,198 | +0.15(+0.97%) |
Oct 26, 2023 | 15.32 | 15.44 | 15.27 | 15.39 | 5,707,540 | +0.05(+0.33%) |
Oct 25, 2023 | 15.26 | 15.37 | 15.19 | 15.34 | 2,344,491 | +0.11(+0.72%) |
Oct 24, 2023 | 15.16 | 15.30 | 15.15 | 15.23 | 1,816,810 | -0.05(-0.33%) |
Oct 23, 2023 | 15.35 | 15.35 | 15.18 | 15.28 | 4,295,134 | -0.06(-0.39%) |
Oct 20, 2023 | 15.30 | 15.50 | 15.30 | 15.34 | 3,227,104 | +0.05(+0.33%) |
Oct 19, 2023 | 15.17 | 15.35 | 15.11 | 15.29 | 2,101,369 | +0.19(+1.26%) |
Oct 18, 2023 | 15.07 | 15.22 | 15.01 | 15.10 | 1,862,354 | +0.20(+1.34%) |
Oct 17, 2023 | 14.89 | 14.97 | 14.88 | 14.90 | 1,123,707 | +0.04(+0.27%) |
Oct 16, 2023 | 14.81 | 14.90 | 14.78 | 14.86 | 1,415,125 | -0.06(-0.40%) |
Oct 13, 2023 | 14.77 | 14.94 | 14.75 | 14.92 | 7,730,900 | +0.46(+3.18%) |
Oct 12, 2023 | 14.51 | 14.55 | 14.46 | 14.46 | 1,211,489 | -0.05(-0.34%) |
Oct 11, 2023 | 14.44 | 14.53 | 14.44 | 14.51 | 2,271,223 | +0.14(+0.97%) |
Oct 10, 2023 | 14.39 | 14.41 | 14.33 | 14.37 | 2,219,806 | -0.03(-0.21%) |
Oct 09, 2023 | 14.25 | 14.40 | 14.24 | 14.40 | 1,835,874 | +0.25(+1.77%) |
Oct 06, 2023 | 14.10 | 14.21 | 14.06 | 14.15 | 1,981,362 | +0.06(+0.43%) |
Oct 05, 2023 | 14.09 | 14.13 | 14.04 | 14.09 | 5,015,919 | -0.01(-0.07%) |
Oct 04, 2023 | 14.07 | 14.15 | 14.04 | 14.10 | 4,321,944 | +0.01(+0.07%) |
Oct 03, 2023 | 14.01 | 14.17 | 14.00 | 14.09 | 5,847,795 | +0.01(+0.07%) |
Oct 02, 2023 | 14.08 | 14.21 | 14.06 | 14.08 | 9,121,980 | -0.24(-1.68%) |
Sep 29, 2023 | 14.60 | 14.60 | 14.30 | 14.32 | 9,933,237 | -0.21(-1.45%) |
Sep 28, 2023 | 14.57 | 14.62 | 14.46 | 14.53 | 1,316,559 | -0.09(-0.62%) |
Sep 27, 2023 | 14.74 | 14.75 | 14.60 | 14.62 | 1,336,536 | -0.19(-1.28%) |
Sep 26, 2023 | 14.88 | 14.88 | 14.79 | 14.81 | 1,326,547 | -0.11(-0.74%) |
Sep 25, 2023 | 14.95 | 14.93 | 14.91 | 14.92 | 866,005 | -0.09(-0.60%) |
Sep 22, 2023 | 15.05 | 15.05 | 14.98 | 15.01 | 1,135,013 | +0.05(+0.33%) |
Sep 21, 2023 | 14.95 | 15.03 | 14.93 | 14.96 | 1,146,784 | -0.09(-0.60%) |
Sep 20, 2023 | 15.05 | 15.20 | 15.05 | 15.05 | 969,948 | -0.02(-0.13%) |
Sep 19, 2023 | 15.07 | 15.10 | 15.03 | 15.07 | 888,969 | +0.01(+0.07%) |
Sep 18, 2023 | 15.00 | 15.09 | 14.98 | 15.06 | 1,376,641 | +0.09(+0.60%) |
Sep 15, 2023 | 15.01 | 15.05 | 14.97 | 14.97 | 941,156 | +0.10(+0.67%) |
Sep 14, 2023 | 14.87 | 14.88 | 14.80 | 14.87 | 1,180,064 | +0.00(+0.00%) |
Sep 13, 2023 | 14.90 | 14.95 | 14.86 | 14.87 | 642,791 | -0.05(-0.34%) |
Sep 12, 2023 | 14.87 | 14.94 | 14.87 | 14.92 | 887,840 | -0.10(-0.67%) |
Sep 11, 2023 | 15.01 | 15.07 | 14.98 | 15.02 | 679,254 | +0.05(+0.33%) |
Sep 08, 2023 | 15.00 | 15.07 | 14.97 | 14.97 | 622,692 | -0.01(-0.07%) |
Sep 07, 2023 | 14.99 | 15.00 | 14.95 | 14.98 | 730,800 | +0.05(+0.33%) |
Sep 06, 2023 | 14.98 | 15.03 | 14.90 | 14.93 | 1,204,209 | -0.08(-0.53%) |
Sep 05, 2023 | 15.01 | 15.10 | 14.97 | 15.01 | 1,639,319 | -0.15(-0.99%) |