Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.54 | 15.92 | 15.49 | 15.88 | 474,805 | +0.29(+1.89%) |
Nov 29, 2023 | 15.91 | 15.97 | 15.54 | 15.58 | 767,630 | -0.32(-2.04%) |
Nov 28, 2023 | 15.80 | 15.98 | 15.63 | 15.91 | 1,370,554 | +0.07(+0.43%) |
Nov 27, 2023 | 15.95 | 15.95 | 15.74 | 15.84 | 728,712 | -0.14(-0.86%) |
Nov 24, 2023 | 15.97 | 16.08 | 15.73 | 15.97 | 395,562 | +0.00(+0.00%) |
Nov 22, 2023 | 15.93 | 16.08 | 15.81 | 15.97 | 507,663 | +0.15(+0.93%) |
Nov 21, 2023 | 15.98 | 15.98 | 15.80 | 15.83 | 534,240 | -0.14(-0.86%) |
Nov 20, 2023 | 15.93 | 16.11 | 15.85 | 15.97 | 1,055,038 | +0.06(+0.37%) |
Nov 17, 2023 | 16.28 | 16.32 | 15.81 | 15.91 | 670,703 | -0.20(-1.22%) |
Nov 16, 2023 | 16.22 | 16.24 | 16.05 | 16.10 | 424,202 | -0.08(-0.49%) |
Nov 15, 2023 | 16.22 | 16.42 | 16.15 | 16.18 | 652,139 | +0.02(+0.12%) |
Nov 14, 2023 | 15.88 | 16.26 | 15.73 | 16.16 | 1,036,630 | +0.50(+3.20%) |
Nov 13, 2023 | 15.71 | 15.95 | 15.57 | 15.66 | 1,515,033 | -0.09(-0.56%) |
Nov 10, 2023 | 15.77 | 15.83 | 15.43 | 15.75 | 1,489,821 | -0.23(-1.42%) |
Nov 09, 2023 | 14.29 | 16.00 | 14.29 | 15.97 | 2,452,527 | +1.98(+14.12%) |
Nov 08, 2023 | 14.18 | 14.23 | 13.96 | 14.00 | 994,374 | -0.06(-0.42%) |
Nov 07, 2023 | 13.98 | 14.17 | 13.95 | 14.06 | 371,170 | -0.04(-0.28%) |
Nov 06, 2023 | 14.27 | 14.33 | 14.04 | 14.10 | 415,532 | -0.12(-0.83%) |
Nov 03, 2023 | 14.36 | 14.43 | 14.16 | 14.22 | 458,979 | +0.03(+0.21%) |
Nov 02, 2023 | 13.76 | 14.25 | 13.76 | 14.19 | 1,165,888 | +0.51(+3.74%) |
Nov 01, 2023 | 13.62 | 13.70 | 13.46 | 13.67 | 713,648 | +0.09(+0.65%) |
Oct 31, 2023 | 13.49 | 13.67 | 13.44 | 13.59 | 558,938 | +0.03(+0.22%) |
Oct 30, 2023 | 13.41 | 13.68 | 13.37 | 13.56 | 432,248 | +0.19(+1.40%) |
Oct 27, 2023 | 13.46 | 13.69 | 13.36 | 13.37 | 523,206 | -0.17(-1.24%) |
Oct 26, 2023 | 13.49 | 13.73 | 13.42 | 13.54 | 965,222 | +0.07(+0.51%) |
Oct 25, 2023 | 13.41 | 13.68 | 13.36 | 13.47 | 846,575 | +0.06(+0.44%) |
Oct 24, 2023 | 13.55 | 13.69 | 13.33 | 13.41 | 2,105,694 | -0.13(-0.94%) |
Oct 23, 2023 | 13.77 | 13.87 | 13.53 | 13.54 | 1,194,512 | -0.34(-2.48%) |
Oct 20, 2023 | 14.20 | 14.28 | 13.85 | 13.88 | 829,432 | -0.29(-2.08%) |
Oct 19, 2023 | 14.39 | 14.52 | 14.16 | 14.18 | 1,352,320 | -0.13(-0.89%) |
Oct 18, 2023 | 14.69 | 14.79 | 14.30 | 14.30 | 582,670 | -0.43(-2.93%) |
Oct 17, 2023 | 14.40 | 14.80 | 14.40 | 14.74 | 532,001 | +0.24(+1.63%) |
Oct 16, 2023 | 14.12 | 14.53 | 14.04 | 14.50 | 490,676 | +0.41(+2.93%) |
Oct 13, 2023 | 14.18 | 14.33 | 14.09 | 14.09 | 553,713 | -0.01(-0.07%) |
Oct 12, 2023 | 14.52 | 14.52 | 13.85 | 14.10 | 965,647 | -0.38(-2.65%) |
Oct 11, 2023 | 14.55 | 14.77 | 14.35 | 14.48 | 540,392 | -0.08(-0.54%) |
Oct 10, 2023 | 14.51 | 14.66 | 14.46 | 14.56 | 373,513 | +0.12(+0.82%) |
Oct 09, 2023 | 14.38 | 14.60 | 14.26 | 14.44 | 312,961 | -0.02(-0.14%) |
Oct 06, 2023 | 14.84 | 14.84 | 14.28 | 14.46 | 781,293 | -0.36(-2.45%) |
Oct 05, 2023 | 14.93 | 15.11 | 14.75 | 14.82 | 788,938 | -0.23(-1.50%) |
Oct 04, 2023 | 14.68 | 15.15 | 14.57 | 15.05 | 760,728 | +0.34(+2.34%) |
Oct 03, 2023 | 14.50 | 14.93 | 14.44 | 14.71 | 644,636 | +0.18(+1.22%) |
Oct 02, 2023 | 14.87 | 15.05 | 14.46 | 14.53 | 784,604 | -0.43(-2.89%) |
Sep 29, 2023 | 14.99 | 15.12 | 14.86 | 14.96 | 2,637,461 | -0.06(-0.39%) |
Sep 28, 2023 | 15.19 | 15.26 | 14.96 | 15.02 | 346,764 | -0.12(-0.78%) |
Sep 27, 2023 | 15.08 | 15.19 | 14.77 | 15.14 | 574,375 | +0.11(+0.72%) |
Sep 26, 2023 | 15.12 | 15.21 | 14.92 | 15.03 | 422,038 | -0.19(-1.23%) |
Sep 25, 2023 | 15.42 | 15.38 | 15.17 | 15.22 | 372,833 | -0.26(-1.65%) |
Sep 22, 2023 | 15.34 | 15.61 | 15.26 | 15.47 | 560,692 | +0.07(+0.45%) |
Sep 21, 2023 | 15.39 | 15.52 | 15.29 | 15.40 | 288,529 | -0.01(-0.06%) |
Sep 20, 2023 | 15.47 | 15.57 | 15.35 | 15.41 | 668,439 | -0.03(-0.19%) |
Sep 19, 2023 | 15.44 | 15.58 | 15.28 | 15.44 | 455,204 | -0.03(-0.19%) |
Sep 18, 2023 | 15.56 | 15.77 | 15.29 | 15.47 | 408,041 | -0.02(-0.13%) |
Sep 15, 2023 | 16.02 | 16.22 | 15.40 | 15.49 | 1,190,858 | -0.42(-2.66%) |
Sep 14, 2023 | 15.89 | 16.19 | 15.89 | 15.92 | 2,291,406 | +0.08(+0.50%) |
Sep 13, 2023 | 15.84 | 16.02 | 15.68 | 15.84 | 548,962 | -0.02(-0.12%) |
Sep 12, 2023 | 15.83 | 16.11 | 15.71 | 15.86 | 683,306 | +0.13(+0.81%) |
Sep 11, 2023 | 16.20 | 16.35 | 15.68 | 15.73 | 3,342,713 | -0.49(-3.03%) |
Sep 08, 2023 | 16.32 | 16.49 | 16.15 | 16.22 | 580,185 | -0.08(-0.48%) |
Sep 07, 2023 | 16.55 | 16.55 | 16.27 | 16.30 | 553,299 | -0.16(-0.96%) |
Sep 06, 2023 | 16.46 | 16.68 | 16.26 | 16.46 | 502,301 | -0.04(-0.24%) |
Sep 05, 2023 | 17.29 | 17.29 | 16.11 | 16.50 | 892,220 | -0.99(-5.68%) |