Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 24, 2023 | 14.78 | 0 | -0.13(-0.90%) | |||
Nov 22, 2023 | 14.87 | 14.93 | 14.87 | 14.92 | 3,145 | +0.11(+0.76%) |
Nov 21, 2023 | 14.84 | 14.90 | 14.80 | 14.80 | 1,145 | -0.06(-0.39%) |
Nov 20, 2023 | 14.75 | 14.89 | 14.75 | 14.86 | 5,319 | +0.09(+0.64%) |
Nov 17, 2023 | 14.75 | 14.77 | 14.71 | 14.77 | 2,874 | -0.02(-0.14%) |
Nov 16, 2023 | 14.84 | 14.86 | 14.72 | 14.79 | 2,787 | -0.08(-0.56%) |
Nov 15, 2023 | 14.83 | 14.94 | 14.83 | 14.87 | 3,385 | -0.05(-0.34%) |
Nov 14, 2023 | 14.77 | 14.95 | 14.77 | 14.92 | 5,588 | +0.33(+2.23%) |
Nov 13, 2023 | 14.48 | 14.63 | 14.48 | 14.59 | 52,809 | -0.01(-0.04%) |
Nov 10, 2023 | 14.46 | 14.61 | 14.46 | 14.60 | 2,608 | +0.03(+0.17%) |
Nov 09, 2023 | 14.72 | 14.72 | 14.54 | 14.58 | 10,000 | +0.14(+0.95%) |
Nov 08, 2023 | 14.49 | 14.58 | 14.44 | 14.44 | 5,164 | +0.34(+2.42%) |
Nov 07, 2023 | 13.98 | 14.13 | 13.97 | 14.10 | 6,099 | +0.11(+0.76%) |
Nov 06, 2023 | 14.12 | 14.18 | 13.97 | 13.99 | 4,134 | -0.13(-0.95%) |
Nov 03, 2023 | 13.90 | 14.13 | 13.90 | 14.12 | 4,245 | +0.38(+2.79%) |
Nov 02, 2023 | 13.70 | 13.74 | 13.70 | 13.74 | 4,643 | +0.33(+2.49%) |
Nov 01, 2023 | 13.32 | 13.41 | 13.32 | 13.41 | 2,277 | +0.03(+0.20%) |
Oct 31, 2023 | 13.36 | 13.40 | 13.36 | 13.38 | 3,229 | +0.19(+1.47%) |
Oct 30, 2023 | 13.20 | 13.20 | 13.07 | 13.19 | 977 | +0.02(+0.16%) |
Oct 27, 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 340 | +0.03(+0.26%) |
Oct 26, 2023 | 13.25 | 13.25 | 13.10 | 13.13 | 1,781 | -0.12(-0.92%) |
Oct 25, 2023 | 13.40 | 13.40 | 13.25 | 13.25 | 820 | -0.29(-2.11%) |
Oct 24, 2023 | 13.37 | 13.56 | 13.37 | 13.54 | 6,251 | +0.29(+2.19%) |
Oct 23, 2023 | 13.24 | 13.35 | 13.21 | 13.25 | 4,441 | -0.06(-0.42%) |
Oct 20, 2023 | 13.39 | 13.39 | 13.30 | 13.31 | 2,033 | -0.04(-0.27%) |
Oct 19, 2023 | 13.39 | 13.39 | 13.32 | 13.34 | 1,516 | -0.07(-0.49%) |
Oct 18, 2023 | 13.48 | 13.53 | 13.37 | 13.41 | 4,821 | -0.23(-1.67%) |
Oct 17, 2023 | 13.45 | 13.65 | 13.45 | 13.64 | 3,239 | +0.06(+0.44%) |
Oct 16, 2023 | 13.50 | 13.59 | 13.50 | 13.58 | 10,658 | +0.07(+0.49%) |
Oct 13, 2023 | 13.51 | 13.53 | 13.50 | 13.51 | 1,682 | -0.22(-1.57%) |
Oct 12, 2023 | 13.80 | 13.80 | 13.72 | 13.72 | 1,994 | -0.14(-1.03%) |
Oct 11, 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 142 | +0.00(+0.01%) |
Oct 10, 2023 | 13.95 | 13.95 | 13.86 | 13.87 | 3,984 | +0.16(+1.18%) |
Oct 09, 2023 | 13.53 | 13.70 | 13.53 | 13.70 | 1,134 | +0.02(+0.14%) |
Oct 06, 2023 | 13.46 | 13.69 | 13.46 | 13.69 | 827 | +0.17(+1.25%) |
Oct 05, 2023 | 13.49 | 13.54 | 13.47 | 13.52 | 1,865 | +0.09(+0.69%) |
Oct 04, 2023 | 13.33 | 13.42 | 13.32 | 13.42 | 708 | +0.04(+0.31%) |
Oct 03, 2023 | 13.37 | 13.41 | 13.33 | 13.38 | 1,479 | -0.16(-1.20%) |
Oct 02, 2023 | 13.57 | 13.61 | 13.53 | 13.55 | 2,095 | -0.18(-1.35%) |
Sep 29, 2023 | 13.73 | 13.74 | 13.71 | 13.73 | 4,462 | +0.13(+0.93%) |
Sep 28, 2023 | 13.49 | 13.67 | 13.49 | 13.60 | 5,776 | +0.03(+0.25%) |
Sep 27, 2023 | 13.57 | 13.60 | 13.49 | 13.57 | 2,404 | +0.01(+0.11%) |
Sep 26, 2023 | 13.64 | 13.64 | 13.55 | 13.56 | 1,615 | -0.19(-1.35%) |
Sep 25, 2023 | 13.63 | 13.74 | 13.72 | 13.74 | 2,582 | +0.09(+0.68%) |
Sep 22, 2023 | 13.72 | 13.72 | 13.65 | 13.65 | 2,098 | +0.07(+0.50%) |
Sep 21, 2023 | 13.73 | 13.73 | 13.58 | 13.58 | 968 | -0.33(-2.35%) |
Sep 20, 2023 | 14.03 | 14.03 | 13.91 | 13.91 | 1,902 | -0.31(-2.21%) |
Sep 19, 2023 | 14.16 | 14.23 | 14.16 | 14.22 | 3,937 | -0.01(-0.06%) |
Sep 18, 2023 | 14.24 | 14.26 | 14.18 | 14.23 | 4,920 | -0.05(-0.33%) |
Sep 15, 2023 | 14.28 | 14.29 | 14.27 | 14.28 | 966 | -0.10(-0.71%) |
Sep 14, 2023 | 14.33 | 14.44 | 14.33 | 14.38 | 3,619 | +0.11(+0.76%) |
Sep 13, 2023 | 14.36 | 14.36 | 14.22 | 14.27 | 2,872 | -0.22(-1.49%) |
Sep 12, 2023 | 14.54 | 14.54 | 14.45 | 14.49 | 1,819 | -0.05(-0.36%) |
Sep 11, 2023 | 14.48 | 14.57 | 14.48 | 14.54 | 2,859 | +0.16(+1.12%) |
Sep 08, 2023 | 14.37 | 14.38 | 14.37 | 14.38 | 281 | -0.04(-0.28%) |
Sep 07, 2023 | 14.31 | 14.42 | 14.31 | 14.42 | 2,886 | -0.05(-0.31%) |
Sep 06, 2023 | 14.50 | 14.50 | 14.44 | 14.47 | 1,592 | -0.04(-0.28%) |
Sep 05, 2023 | 14.43 | 14.51 | 14.43 | 14.51 | 1,324 | -0.08(-0.57%) |
Sep 01, 2023 | 14.69 | 14.69 | 14.56 | 14.59 | 1,140 | +0.05(+0.34%) |
Aug 31, 2023 | 14.55 | 14.56 | 14.49 | 14.54 | 3,407 | +0.03(+0.20%) |
Aug 30, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 207 | +0.01(+0.08%) |
Aug 29, 2023 | 14.20 | 14.53 | 14.20 | 14.50 | 7,955 | +0.21(+1.50%) |
Aug 28, 2023 | 14.21 | 14.29 | 14.21 | 14.29 | 30,499 | +0.11(+0.76%) |
Aug 25, 2023 | 14.07 | 14.18 | 14.07 | 14.18 | 2,952 | +0.07(+0.47%) |
Aug 24, 2023 | 14.16 | 14.18 | 14.11 | 14.11 | 1,718 | -0.26(-1.79%) |
Aug 23, 2023 | 14.24 | 14.40 | 14.24 | 14.37 | 8,411 | +0.12(+0.82%) |
Aug 22, 2023 | 14.28 | 14.28 | 14.25 | 14.25 | 2,900 | +0.00(+0.00%) |
Aug 21, 2023 | 14.18 | 14.25 | 14.18 | 14.25 | 1,419 | +0.05(+0.33%) |
Aug 18, 2023 | 14.15 | 14.24 | 14.15 | 14.21 | 2,952 | -0.03(-0.18%) |
Aug 17, 2023 | 14.28 | 14.28 | 14.21 | 14.23 | 1,548 | -0.16(-1.12%) |
Aug 16, 2023 | 14.51 | 14.51 | 14.39 | 14.39 | 5,096 | -0.16(-1.09%) |
Aug 15, 2023 | 14.66 | 14.66 | 14.54 | 14.55 | 501 | -0.19(-1.30%) |
Aug 14, 2023 | 14.56 | 14.74 | 14.56 | 14.74 | 3,222 | +0.05(+0.32%) |
Aug 11, 2023 | 14.67 | 14.72 | 14.67 | 14.70 | 1,783 | -0.02(-0.13%) |
Aug 10, 2023 | 14.77 | 14.80 | 14.69 | 14.72 | 4,063 | +0.09(+0.60%) |
Aug 09, 2023 | 14.62 | 14.68 | 14.61 | 14.63 | 1,753 | -0.25(-1.71%) |
Aug 08, 2023 | 14.86 | 14.88 | 14.70 | 14.88 | 3,633 | -0.24(-1.58%) |
Aug 07, 2023 | 15.11 | 15.12 | 15.08 | 15.12 | 1,718 | +0.05(+0.35%) |
Aug 04, 2023 | 15.19 | 15.23 | 15.06 | 15.07 | 2,128 | -0.18(-1.17%) |
Aug 03, 2023 | 15.20 | 15.33 | 15.20 | 15.25 | 8,042 | +0.02(+0.16%) |
Aug 02, 2023 | 15.18 | 15.25 | 15.18 | 15.22 | 1,767 | -0.51(-3.24%) |
Aug 01, 2023 | 15.82 | 15.82 | 15.69 | 15.73 | 3,394 | -0.14(-0.89%) |
Jul 31, 2023 | 15.85 | 15.94 | 15.85 | 15.87 | 2,561 | +0.04(+0.28%) |
Jul 28, 2023 | 15.87 | 15.87 | 15.81 | 15.83 | 4,561 | +0.14(+0.88%) |
Jul 27, 2023 | 15.88 | 15.88 | 15.68 | 15.69 | 6,543 | +0.10(+0.63%) |
Jul 26, 2023 | 15.48 | 15.60 | 15.41 | 15.59 | 37,077 | -0.02(-0.13%) |
Jul 25, 2023 | 15.56 | 15.62 | 15.56 | 15.61 | 5,884 | -0.10(-0.63%) |
Jul 24, 2023 | 15.74 | 15.74 | 15.68 | 15.71 | 2,793 | -0.01(-0.09%) |
Jul 21, 2023 | 15.76 | 15.78 | 15.73 | 15.73 | 1,905 | -0.01(-0.08%) |
Jul 20, 2023 | 15.87 | 15.92 | 15.74 | 15.74 | 1,708 | -0.36(-2.26%) |
Jul 19, 2023 | 16.21 | 16.22 | 16.09 | 16.10 | 2,675 | -0.02(-0.11%) |
Jul 18, 2023 | 16.01 | 16.12 | 16.01 | 16.12 | 1,478 | +0.07(+0.46%) |
Jul 17, 2023 | 15.88 | 16.06 | 15.88 | 16.04 | 5,070 | +0.20(+1.28%) |
Jul 14, 2023 | 15.92 | 15.98 | 15.82 | 15.84 | 2,811 | -0.20(-1.24%) |
Jul 13, 2023 | 15.91 | 16.06 | 15.91 | 16.04 | 3,701 | +0.31(+1.98%) |
Jul 12, 2023 | 15.70 | 15.74 | 15.70 | 15.73 | 890 | +0.18(+1.18%) |
Jul 11, 2023 | 15.14 | 15.54 | 15.14 | 15.54 | 1,926 | +0.43(+2.83%) |
Jul 10, 2023 | 15.06 | 15.12 | 15.02 | 15.12 | 1,802 | +0.06(+0.38%) |
Jul 07, 2023 | 15.09 | 15.10 | 15.06 | 15.06 | 892 | +0.13(+0.89%) |
Jul 06, 2023 | 14.89 | 14.94 | 14.87 | 14.93 | 1,351 | -0.25(-1.65%) |
Jul 05, 2023 | 15.24 | 15.24 | 15.16 | 15.18 | 1,991 | -0.31(-1.98%) |
Jul 03, 2023 | 15.41 | 15.53 | 15.41 | 15.48 | 1,296 | +0.03(+0.19%) |
Jun 30, 2023 | 15.43 | 15.51 | 15.43 | 15.45 | 2,339 | +0.06(+0.39%) |
Jun 29, 2023 | 15.43 | 15.43 | 15.39 | 15.39 | 494 | -0.20(-1.31%) |
Jun 28, 2023 | 15.56 | 15.61 | 15.56 | 15.60 | 559 | -0.03(-0.19%) |
Jun 27, 2023 | 15.31 | 15.63 | 15.31 | 15.63 | 1,282 | +0.43(+2.83%) |
Jun 26, 2023 | 15.10 | 15.25 | 15.10 | 15.20 | 6,459 | +0.10(+0.66%) |
Jun 23, 2023 | 15.13 | 15.13 | 15.03 | 15.10 | 3,521 | -0.29(-1.90%) |
Jun 22, 2023 | 15.32 | 15.39 | 15.32 | 15.39 | 1,297 | +0.07(+0.48%) |
Jun 21, 2023 | 15.31 | 15.35 | 15.29 | 15.32 | 2,277 | -0.20(-1.27%) |
Jun 20, 2023 | 15.57 | 15.64 | 15.46 | 15.51 | 3,480 | -0.24(-1.50%) |
Jun 16, 2023 | 15.78 | 15.86 | 15.75 | 15.75 | 3,724 | +0.08(+0.50%) |
Jun 15, 2023 | 15.45 | 15.68 | 15.45 | 15.67 | 2,677 | +0.34(+2.19%) |
May 08, 2023 | 15.21 | 15.37 | 15.21 | 15.34 | 3,505 | +0.08(+0.52%) |
May 05, 2023 | 15.06 | 15.26 | 15.06 | 15.26 | 5,084 | +0.21(+1.37%) |
May 04, 2023 | 15.08 | 15.10 | 15.04 | 15.05 | 2,535 | +0.01(+0.05%) |
May 03, 2023 | 15.00 | 15.15 | 15.00 | 15.04 | 4,155 | +0.06(+0.42%) |
May 02, 2023 | 15.03 | 15.13 | 14.98 | 14.98 | 4,982 | -0.17(-1.15%) |