Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2023 | 15.92 | 15.92 | 15.82 | 15.85 | 268,529 | -0.06(-0.38%) |
Nov 27, 2023 | 15.95 | 15.95 | 15.88 | 15.91 | 319,828 | -0.04(-0.25%) |
Nov 24, 2023 | 15.94 | 15.96 | 15.88 | 15.95 | 186,475 | +0.08(+0.50%) |
Nov 22, 2023 | 15.88 | 15.89 | 15.81 | 15.87 | 322,963 | +0.05(+0.32%) |
Nov 21, 2023 | 15.84 | 15.84 | 15.80 | 15.82 | 248,547 | -0.02(-0.13%) |
Nov 20, 2023 | 15.80 | 15.86 | 15.73 | 15.84 | 366,360 | +0.08(+0.51%) |
Nov 17, 2023 | 15.75 | 15.79 | 15.73 | 15.76 | 406,533 | +0.04(+0.25%) |
Nov 16, 2023 | 15.81 | 15.85 | 15.69 | 15.72 | 296,768 | -0.09(-0.57%) |
Nov 15, 2023 | 15.84 | 15.84 | 15.74 | 15.81 | 283,400 | +0.02(+0.13%) |
Nov 14, 2023 | 15.76 | 15.82 | 15.70 | 15.79 | 380,975 | +0.18(+1.15%) |
Nov 13, 2023 | 15.60 | 15.66 | 15.54 | 15.61 | 428,846 | +0.01(+0.06%) |
Nov 10, 2023 | 15.60 | 15.63 | 15.55 | 15.60 | 292,605 | +0.05(+0.32%) |
Nov 09, 2023 | 15.54 | 15.70 | 15.51 | 15.55 | 658,832 | +0.09(+0.58%) |
Nov 08, 2023 | 15.51 | 15.51 | 15.40 | 15.46 | 258,690 | -0.02(-0.13%) |
Nov 07, 2023 | 15.51 | 15.51 | 15.42 | 15.48 | 396,304 | -0.05(-0.32%) |
Nov 06, 2023 | 15.65 | 15.65 | 15.40 | 15.53 | 323,391 | -0.09(-0.58%) |
Nov 03, 2023 | 15.59 | 15.65 | 15.53 | 15.62 | 591,372 | +0.17(+1.10%) |
Nov 02, 2023 | 15.26 | 15.45 | 15.25 | 15.45 | 293,725 | +0.32(+2.12%) |
Nov 01, 2023 | 14.91 | 15.13 | 14.91 | 15.13 | 586,420 | +0.26(+1.75%) |
Oct 31, 2023 | 14.87 | 15.00 | 14.81 | 14.87 | 281,274 | +0.05(+0.34%) |
Oct 30, 2023 | 14.78 | 14.86 | 14.70 | 14.82 | 332,480 | +0.15(+1.02%) |
Oct 27, 2023 | 14.88 | 14.88 | 14.60 | 14.67 | 336,743 | -0.19(-1.28%) |
Oct 26, 2023 | 14.86 | 14.98 | 14.83 | 14.86 | 213,855 | +0.01(+0.07%) |
Oct 25, 2023 | 14.95 | 15.00 | 14.77 | 14.85 | 294,940 | -0.12(-0.80%) |
Oct 24, 2023 | 14.93 | 15.12 | 14.92 | 14.97 | 334,148 | +0.10(+0.67%) |
Oct 23, 2023 | 14.88 | 14.96 | 14.75 | 14.87 | 617,831 | -0.10(-0.67%) |
Oct 20, 2023 | 15.09 | 15.10 | 14.85 | 14.97 | 300,290 | -0.11(-0.73%) |
Oct 19, 2023 | 15.30 | 15.31 | 15.05 | 15.08 | 245,780 | -0.21(-1.37%) |
Oct 18, 2023 | 15.48 | 15.48 | 15.26 | 15.29 | 367,773 | -0.19(-1.23%) |
Oct 17, 2023 | 15.42 | 15.49 | 15.42 | 15.48 | 455,096 | -0.04(-0.26%) |
Oct 16, 2023 | 15.32 | 15.57 | 15.32 | 15.52 | 450,095 | +0.29(+1.90%) |
Oct 13, 2023 | 15.31 | 15.34 | 15.17 | 15.23 | 201,555 | -0.02(-0.13%) |
Oct 12, 2023 | 15.35 | 15.36 | 15.13 | 15.25 | 338,213 | -0.09(-0.59%) |
Oct 11, 2023 | 15.33 | 15.40 | 15.24 | 15.34 | 209,870 | +0.06(+0.39%) |
Oct 10, 2023 | 15.30 | 15.39 | 15.25 | 15.28 | 238,464 | +0.03(+0.20%) |
Oct 09, 2023 | 15.08 | 15.28 | 15.08 | 15.25 | 249,443 | +0.12(+0.79%) |
Oct 06, 2023 | 14.98 | 15.22 | 14.98 | 15.13 | 305,120 | +0.08(+0.53%) |
Oct 05, 2023 | 14.98 | 15.06 | 14.95 | 15.05 | 299,062 | +0.07(+0.47%) |
Oct 04, 2023 | 15.00 | 15.05 | 14.86 | 14.98 | 592,072 | -0.03(-0.20%) |
Oct 03, 2023 | 15.29 | 15.30 | 14.86 | 15.01 | 976,822 | -0.29(-1.90%) |
Oct 02, 2023 | 15.67 | 15.67 | 15.23 | 15.30 | 698,499 | -0.29(-1.88%) |
Sep 29, 2023 | 15.68 | 15.75 | 15.58 | 15.59 | 546,670 | -0.06(-0.37%) |
Sep 28, 2023 | 15.54 | 15.67 | 15.48 | 15.65 | 456,807 | +0.18(+1.13%) |
Sep 27, 2023 | 15.44 | 15.60 | 15.43 | 15.48 | 237,619 | +0.09(+0.57%) |
Sep 26, 2023 | 15.55 | 15.57 | 15.37 | 15.39 | 363,656 | -0.19(-1.25%) |
Sep 25, 2023 | 15.44 | 15.61 | 15.56 | 15.58 | 496,748 | +0.11(+0.69%) |
Sep 22, 2023 | 15.38 | 15.53 | 15.38 | 15.48 | 250,696 | +0.11(+0.70%) |
Sep 21, 2023 | 15.54 | 15.55 | 15.35 | 15.37 | 374,023 | -0.21(-1.37%) |
Sep 20, 2023 | 15.64 | 15.69 | 15.57 | 15.58 | 345,181 | -0.02(-0.12%) |
Sep 19, 2023 | 15.59 | 15.64 | 15.57 | 15.60 | 880,085 | +0.02(+0.12%) |
Sep 18, 2023 | 15.56 | 15.60 | 15.49 | 15.58 | 389,772 | +0.05(+0.31%) |
Sep 15, 2023 | 15.47 | 15.54 | 15.43 | 15.54 | 509,379 | +0.07(+0.44%) |
Sep 14, 2023 | 15.46 | 15.49 | 15.42 | 15.47 | 302,031 | +0.08(+0.51%) |
Sep 13, 2023 | 15.37 | 15.43 | 15.32 | 15.39 | 215,853 | +0.07(+0.44%) |
Sep 12, 2023 | 15.38 | 15.39 | 15.30 | 15.32 | 472,881 | -0.03(-0.19%) |
Sep 11, 2023 | 15.34 | 15.36 | 15.29 | 15.35 | 203,477 | +0.08(+0.51%) |
Sep 08, 2023 | 15.18 | 15.29 | 15.15 | 15.27 | 243,847 | +0.12(+0.77%) |
Sep 07, 2023 | 15.02 | 15.16 | 15.02 | 15.16 | 150,210 | +0.08(+0.52%) |
Sep 06, 2023 | 15.20 | 15.20 | 15.03 | 15.08 | 240,732 | -0.13(-0.83%) |
Sep 05, 2023 | 15.40 | 15.44 | 15.20 | 15.20 | 184,253 | -0.17(-1.08%) |