Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.42 | 14.42 | 14.26 | 14.36 | 39,719 | -0.03(-0.20%) |
Nov 29, 2023 | 14.46 | 14.51 | 14.37 | 14.39 | 41,124 | -0.28(-1.94%) |
Nov 28, 2023 | 14.59 | 14.67 | 14.54 | 14.67 | 24,979 | +0.15(+1.02%) |
Nov 27, 2023 | 14.55 | 14.57 | 14.49 | 14.52 | 63,595 | -0.30(-2.04%) |
Nov 24, 2023 | 14.74 | 14.83 | 14.72 | 14.83 | 25,391 | +0.11(+0.73%) |
Nov 22, 2023 | 14.76 | 14.85 | 14.70 | 14.72 | 55,349 | -0.38(-2.49%) |
Nov 21, 2023 | 15.22 | 15.23 | 15.07 | 15.10 | 30,624 | -0.13(-0.87%) |
Nov 20, 2023 | 15.05 | 15.27 | 15.05 | 15.23 | 90,231 | +0.37(+2.47%) |
Nov 17, 2023 | 14.91 | 14.95 | 14.84 | 14.86 | 29,009 | +0.29(+1.98%) |
Nov 16, 2023 | 14.57 | 14.66 | 14.51 | 14.57 | 76,685 | -0.59(-3.87%) |
Nov 15, 2023 | 15.13 | 15.29 | 15.09 | 15.16 | 60,350 | -0.05(-0.32%) |
Nov 14, 2023 | 14.92 | 15.21 | 14.92 | 15.21 | 73,999 | +0.43(+2.91%) |
Nov 13, 2023 | 14.64 | 14.88 | 14.64 | 14.78 | 38,971 | +0.16(+1.07%) |
Nov 10, 2023 | 14.65 | 14.65 | 14.56 | 14.62 | 40,780 | -0.13(-0.86%) |
Nov 09, 2023 | 14.92 | 14.93 | 14.73 | 14.75 | 21,638 | -0.16(-1.05%) |
Nov 08, 2023 | 14.98 | 14.98 | 14.90 | 14.90 | 30,895 | -0.22(-1.42%) |
Nov 07, 2023 | 15.01 | 15.12 | 14.89 | 15.12 | 34,009 | +0.04(+0.26%) |
Nov 06, 2023 | 15.24 | 15.24 | 15.08 | 15.08 | 83,193 | +0.21(+1.45%) |
Nov 03, 2023 | 14.72 | 14.92 | 14.71 | 14.87 | 37,405 | +0.43(+2.98%) |
Nov 02, 2023 | 14.52 | 14.55 | 14.44 | 14.44 | 70,306 | -0.16(-1.07%) |
Nov 01, 2023 | 14.47 | 14.60 | 14.44 | 14.59 | 51,750 | +0.08(+0.54%) |
Oct 31, 2023 | 14.51 | 14.58 | 14.33 | 14.51 | 64,599 | -0.21(-1.39%) |
Oct 30, 2023 | 14.74 | 14.80 | 14.58 | 14.72 | 109,161 | +0.44(+3.08%) |
Oct 27, 2023 | 14.42 | 14.44 | 14.24 | 14.28 | 28,468 | +0.17(+1.18%) |
Oct 26, 2023 | 14.07 | 14.16 | 14.02 | 14.11 | 39,386 | +0.15(+1.07%) |
Oct 25, 2023 | 13.95 | 14.03 | 13.86 | 13.96 | 92,854 | -0.33(-2.28%) |
Oct 24, 2023 | 13.99 | 14.32 | 13.99 | 14.29 | 55,317 | +0.47(+3.40%) |
Oct 23, 2023 | 13.74 | 13.83 | 13.66 | 13.82 | 76,993 | -0.01(-0.07%) |
Oct 20, 2023 | 13.93 | 14.01 | 13.83 | 13.83 | 59,209 | -0.36(-2.55%) |
Oct 19, 2023 | 14.17 | 14.25 | 14.12 | 14.19 | 158,944 | -0.43(-2.94%) |
Oct 18, 2023 | 14.82 | 14.82 | 14.61 | 14.62 | 67,685 | -0.45(-2.98%) |
Oct 17, 2023 | 14.99 | 15.12 | 14.97 | 15.07 | 82,619 | -0.11(-0.71%) |
Oct 16, 2023 | 15.05 | 15.21 | 14.95 | 15.18 | 68,254 | -0.11(-0.70%) |
Oct 13, 2023 | 15.31 | 15.33 | 15.25 | 15.29 | 35,930 | -0.15(-0.95%) |
Oct 12, 2023 | 15.73 | 15.73 | 15.38 | 15.43 | 55,712 | -0.34(-2.17%) |
Oct 11, 2023 | 15.86 | 15.90 | 15.72 | 15.77 | 100,758 | +0.07(+0.44%) |
Oct 10, 2023 | 15.57 | 15.73 | 15.57 | 15.71 | 23,190 | +0.03(+0.19%) |
Oct 09, 2023 | 15.57 | 15.68 | 15.53 | 15.68 | 14,689 | +0.05(+0.31%) |
Oct 06, 2023 | 15.34 | 15.64 | 15.32 | 15.63 | 37,473 | +0.36(+2.37%) |
Oct 05, 2023 | 15.14 | 15.27 | 15.11 | 15.27 | 18,082 | +0.16(+1.04%) |
Oct 04, 2023 | 15.12 | 15.19 | 15.08 | 15.11 | 52,949 | -0.27(-1.78%) |
Oct 03, 2023 | 15.32 | 15.38 | 15.26 | 15.38 | 15,967 | -0.33(-2.10%) |
Oct 02, 2023 | 15.78 | 15.78 | 15.70 | 15.71 | 8,287 | -0.19(-1.18%) |
Sep 29, 2023 | 16.12 | 16.12 | 15.88 | 15.90 | 44,312 | +0.21(+1.31%) |
Sep 28, 2023 | 15.61 | 15.77 | 15.61 | 15.70 | 51,758 | -0.06(-0.37%) |
Sep 27, 2023 | 15.87 | 15.87 | 15.68 | 15.76 | 48,720 | +0.05(+0.31%) |
Sep 26, 2023 | 15.63 | 15.72 | 15.61 | 15.71 | 40,183 | -0.09(-0.56%) |
Sep 25, 2023 | 15.77 | 15.79 | 15.76 | 15.79 | 82,164 | -0.34(-2.12%) |
Sep 22, 2023 | 16.20 | 16.20 | 16.07 | 16.14 | 103,883 | +0.75(+4.89%) |
Sep 21, 2023 | 15.37 | 15.42 | 15.32 | 15.38 | 91,873 | -0.38(-2.41%) |
Sep 20, 2023 | 15.88 | 15.95 | 15.76 | 15.76 | 37,934 | -0.11(-0.70%) |
Sep 19, 2023 | 15.93 | 15.96 | 15.84 | 15.87 | 50,849 | -0.14(-0.86%) |
Sep 18, 2023 | 15.92 | 16.01 | 15.90 | 16.01 | 48,110 | +0.20(+1.26%) |
Sep 15, 2023 | 15.95 | 15.95 | 15.80 | 15.81 | 99,181 | -0.35(-2.19%) |
Sep 14, 2023 | 16.20 | 16.22 | 16.10 | 16.17 | 41,477 | -0.03(-0.18%) |
Sep 13, 2023 | 16.27 | 16.27 | 16.15 | 16.20 | 21,095 | -0.13(-0.78%) |
Sep 12, 2023 | 16.20 | 16.34 | 16.19 | 16.32 | 34,333 | -0.04(-0.24%) |
Sep 11, 2023 | 16.31 | 16.37 | 16.24 | 16.36 | 49,783 | +0.62(+3.96%) |
Sep 08, 2023 | 15.81 | 15.81 | 15.67 | 15.74 | 71,951 | -0.12(-0.74%) |
Sep 07, 2023 | 16.05 | 16.05 | 15.75 | 15.86 | 113,604 | -0.79(-4.73%) |
Sep 06, 2023 | 16.69 | 16.84 | 16.60 | 16.64 | 78,477 | -0.16(-0.93%) |
Sep 05, 2023 | 16.83 | 16.85 | 16.71 | 16.80 | 51,034 | -0.12(-0.69%) |