Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.92 | 14.92 | 14.57 | 14.62 | 986,307 | -0.26(-1.75%) |
Nov 29, 2023 | 14.99 | 15.21 | 14.84 | 14.88 | 2,909,336 | -0.04(-0.27%) |
Nov 28, 2023 | 14.80 | 14.96 | 14.66 | 14.92 | 1,068,996 | +0.10(+0.67%) |
Nov 27, 2023 | 14.81 | 14.95 | 14.71 | 14.82 | 639,062 | -0.14(-0.94%) |
Nov 24, 2023 | 14.78 | 14.97 | 14.75 | 14.96 | 196,469 | +0.23(+1.56%) |
Nov 22, 2023 | 15.01 | 15.15 | 14.72 | 14.73 | 504,753 | -0.13(-0.87%) |
Nov 21, 2023 | 14.74 | 14.93 | 14.74 | 14.86 | 580,773 | +0.08(+0.54%) |
Nov 20, 2023 | 14.74 | 14.87 | 14.59 | 14.78 | 383,320 | +0.00(+0.00%) |
Nov 17, 2023 | 14.58 | 14.80 | 14.48 | 14.78 | 798,831 | +0.39(+2.71%) |
Nov 16, 2023 | 14.62 | 14.66 | 14.32 | 14.39 | 862,448 | -0.26(-1.77%) |
Nov 15, 2023 | 15.01 | 15.11 | 14.64 | 14.65 | 631,024 | -0.41(-2.72%) |
Nov 14, 2023 | 15.00 | 15.14 | 14.82 | 15.06 | 963,731 | +0.60(+4.15%) |
Nov 13, 2023 | 14.35 | 14.58 | 14.29 | 14.46 | 349,927 | -0.06(-0.41%) |
Nov 10, 2023 | 14.52 | 14.58 | 14.35 | 14.52 | 595,627 | +0.10(+0.69%) |
Nov 09, 2023 | 14.60 | 14.68 | 14.34 | 14.42 | 616,736 | -0.06(-0.41%) |
Nov 08, 2023 | 14.48 | 14.51 | 14.35 | 14.48 | 742,614 | +0.05(+0.35%) |
Nov 07, 2023 | 14.39 | 14.55 | 14.31 | 14.43 | 754,900 | -0.05(-0.35%) |
Nov 06, 2023 | 14.65 | 14.73 | 14.31 | 14.48 | 573,572 | -0.24(-1.63%) |
Nov 03, 2023 | 14.47 | 14.85 | 14.35 | 14.72 | 1,001,416 | +0.58(+4.10%) |
Nov 02, 2023 | 14.12 | 14.85 | 13.43 | 14.14 | 1,471,276 | +0.59(+4.35%) |
Nov 01, 2023 | 13.37 | 13.58 | 13.21 | 13.55 | 598,531 | +0.12(+0.89%) |
Oct 31, 2023 | 13.37 | 13.48 | 13.32 | 13.43 | 542,976 | +0.11(+0.83%) |
Oct 30, 2023 | 13.31 | 13.35 | 13.07 | 13.32 | 656,340 | +0.19(+1.45%) |
Oct 27, 2023 | 13.45 | 13.50 | 13.09 | 13.13 | 613,876 | -0.31(-2.31%) |
Oct 26, 2023 | 13.54 | 13.71 | 13.35 | 13.44 | 517,308 | -0.04(-0.30%) |
Oct 25, 2023 | 13.63 | 13.67 | 13.46 | 13.48 | 389,088 | -0.25(-1.82%) |
Oct 24, 2023 | 13.88 | 13.94 | 13.66 | 13.73 | 305,345 | +0.00(+0.00%) |
Oct 23, 2023 | 13.65 | 13.96 | 13.49 | 13.73 | 530,304 | -0.02(-0.15%) |
Oct 20, 2023 | 14.02 | 14.08 | 13.74 | 13.75 | 568,428 | -0.23(-1.65%) |
Oct 19, 2023 | 14.07 | 14.24 | 13.97 | 13.98 | 594,257 | -0.18(-1.27%) |
Oct 18, 2023 | 14.48 | 14.51 | 14.14 | 14.16 | 426,460 | -0.46(-3.15%) |
Oct 17, 2023 | 14.52 | 14.74 | 14.45 | 14.62 | 1,022,086 | +0.03(+0.21%) |
Oct 16, 2023 | 14.56 | 14.97 | 14.42 | 14.59 | 590,692 | +0.42(+2.96%) |
Oct 13, 2023 | 14.05 | 14.20 | 13.88 | 14.17 | 887,062 | +0.14(+1.00%) |
Oct 12, 2023 | 15.10 | 15.10 | 13.94 | 14.03 | 714,954 | -1.06(-7.02%) |
Oct 11, 2023 | 15.16 | 15.34 | 14.99 | 15.09 | 690,705 | -0.05(-0.33%) |
Oct 10, 2023 | 15.01 | 15.34 | 14.94 | 15.14 | 1,897,924 | +0.14(+0.93%) |
Oct 09, 2023 | 15.01 | 15.19 | 14.93 | 15.00 | 956,179 | -0.12(-0.79%) |
Oct 06, 2023 | 14.74 | 15.24 | 14.74 | 15.12 | 762,131 | +0.25(+1.68%) |
Oct 05, 2023 | 14.86 | 15.00 | 14.79 | 14.87 | 677,621 | +0.00(+0.00%) |
Oct 04, 2023 | 14.67 | 14.91 | 14.49 | 14.87 | 742,107 | +0.21(+1.43%) |
Oct 03, 2023 | 14.93 | 15.04 | 14.62 | 14.66 | 835,646 | -0.30(-2.01%) |
Oct 02, 2023 | 14.91 | 15.02 | 14.73 | 14.96 | 572,185 | +0.04(+0.27%) |
Sep 29, 2023 | 15.12 | 15.19 | 14.78 | 14.92 | 637,828 | -0.21(-1.39%) |
Sep 28, 2023 | 15.06 | 15.30 | 15.02 | 15.13 | 702,781 | +0.03(+0.20%) |
Sep 27, 2023 | 15.18 | 15.18 | 14.88 | 15.10 | 571,314 | +0.07(+0.47%) |
Sep 26, 2023 | 14.88 | 15.13 | 14.85 | 15.03 | 411,479 | +0.06(+0.40%) |
Sep 25, 2023 | 14.97 | 15.03 | 14.94 | 14.97 | 400,070 | -0.04(-0.27%) |
Sep 22, 2023 | 15.16 | 15.30 | 15.01 | 15.01 | 397,312 | -0.20(-1.31%) |
Sep 21, 2023 | 15.26 | 15.33 | 15.06 | 15.21 | 387,508 | -0.23(-1.49%) |
Sep 20, 2023 | 15.71 | 15.77 | 15.44 | 15.44 | 333,092 | -0.16(-1.03%) |
Sep 19, 2023 | 15.58 | 15.67 | 15.46 | 15.60 | 311,369 | +0.05(+0.32%) |
Sep 18, 2023 | 15.58 | 15.72 | 15.50 | 15.55 | 326,368 | -0.01(-0.06%) |
Sep 15, 2023 | 15.75 | 15.86 | 15.42 | 15.56 | 1,858,490 | -0.26(-1.64%) |
Sep 14, 2023 | 15.62 | 15.82 | 15.62 | 15.82 | 493,240 | +0.33(+2.13%) |
Sep 13, 2023 | 15.50 | 15.71 | 15.46 | 15.49 | 460,006 | +0.00(+0.00%) |
Sep 12, 2023 | 15.30 | 15.53 | 15.30 | 15.49 | 397,668 | +0.21(+1.37%) |
Sep 11, 2023 | 15.48 | 15.63 | 15.24 | 15.28 | 567,575 | -0.14(-0.91%) |
Sep 08, 2023 | 15.58 | 15.76 | 15.38 | 15.42 | 449,555 | -0.18(-1.15%) |
Sep 07, 2023 | 15.46 | 15.64 | 15.34 | 15.60 | 490,432 | +0.08(+0.52%) |
Sep 06, 2023 | 15.32 | 15.53 | 15.25 | 15.52 | 433,428 | +0.25(+1.64%) |
Sep 05, 2023 | 15.65 | 15.67 | 15.23 | 15.27 | 585,207 | -0.55(-3.48%) |