Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.89 | 14.89 | 14.65 | 14.71 | 166,800 | -0.35(-2.31%) |
Nov 29, 2023 | 15.15 | 15.17 | 15.04 | 15.06 | 56,711 | -0.06(-0.42%) |
Nov 28, 2023 | 15.05 | 15.18 | 15.02 | 15.12 | 191,447 | -0.02(-0.11%) |
Nov 27, 2023 | 15.06 | 15.20 | 15.04 | 15.14 | 67,586 | +0.13(+0.87%) |
Nov 24, 2023 | 15.00 | 15.07 | 14.97 | 15.01 | 50,718 | -0.13(-0.86%) |
Nov 22, 2023 | 15.23 | 15.28 | 15.13 | 15.14 | 106,592 | -0.28(-1.82%) |
Nov 21, 2023 | 15.40 | 15.45 | 15.33 | 15.42 | 63,082 | +0.10(+0.65%) |
Nov 20, 2023 | 15.10 | 15.32 | 15.10 | 15.32 | 141,921 | +0.23(+1.52%) |
Nov 17, 2023 | 15.04 | 15.12 | 15.02 | 15.09 | 111,784 | -0.01(-0.05%) |
Nov 16, 2023 | 15.07 | 15.13 | 15.02 | 15.10 | 45,919 | -0.01(-0.08%) |
Nov 15, 2023 | 14.98 | 15.11 | 14.98 | 15.11 | 113,333 | +0.04(+0.27%) |
Nov 14, 2023 | 15.13 | 15.15 | 15.02 | 15.07 | 130,581 | -0.22(-1.43%) |
Nov 13, 2023 | 15.10 | 15.29 | 15.08 | 15.29 | 27,456 | +0.15(+0.98%) |
Nov 10, 2023 | 15.19 | 15.19 | 15.08 | 15.14 | 71,076 | -0.22(-1.43%) |
Nov 09, 2023 | 15.27 | 15.42 | 15.27 | 15.36 | 61,975 | +0.31(+2.06%) |
Nov 08, 2023 | 15.25 | 15.26 | 15.02 | 15.05 | 145,409 | -0.21(-1.38%) |
Nov 07, 2023 | 15.39 | 15.42 | 15.26 | 15.26 | 31,971 | -0.22(-1.42%) |
Nov 06, 2023 | 15.49 | 15.51 | 15.38 | 15.48 | 81,281 | +0.12(+0.78%) |
Nov 03, 2023 | 15.21 | 15.36 | 15.21 | 15.36 | 102,613 | +0.15(+0.99%) |
Nov 02, 2023 | 15.18 | 15.24 | 15.04 | 15.21 | 163,914 | -0.01(-0.07%) |
Nov 01, 2023 | 15.25 | 15.29 | 15.09 | 15.22 | 51,939 | +0.24(+1.60%) |
Oct 31, 2023 | 14.98 | 15.03 | 14.87 | 14.98 | 99,842 | +0.11(+0.74%) |
Oct 30, 2023 | 15.00 | 15.02 | 14.85 | 14.87 | 172,452 | -0.29(-1.91%) |
Oct 27, 2023 | 15.17 | 15.23 | 15.08 | 15.16 | 33,221 | +0.17(+1.13%) |
Oct 26, 2023 | 15.15 | 15.18 | 14.99 | 14.99 | 68,465 | -0.33(-2.15%) |
Oct 25, 2023 | 15.32 | 15.35 | 15.11 | 15.32 | 101,078 | +0.03(+0.20%) |
Oct 24, 2023 | 15.27 | 15.30 | 15.13 | 15.29 | 67,739 | +0.08(+0.53%) |
Oct 23, 2023 | 15.02 | 15.24 | 14.98 | 15.21 | 127,163 | +0.32(+2.15%) |
Oct 20, 2023 | 14.98 | 15.00 | 14.89 | 14.89 | 30,289 | -0.20(-1.33%) |
Oct 19, 2023 | 15.04 | 15.18 | 14.98 | 15.09 | 48,588 | -0.11(-0.72%) |
Oct 18, 2023 | 15.30 | 15.30 | 15.11 | 15.20 | 30,162 | -0.01(-0.07%) |
Oct 17, 2023 | 15.19 | 15.28 | 15.11 | 15.21 | 46,609 | +0.19(+1.26%) |
Oct 16, 2023 | 15.07 | 15.07 | 14.93 | 15.02 | 93,820 | +0.10(+0.67%) |
Oct 13, 2023 | 14.93 | 15.06 | 14.88 | 14.92 | 122,000 | +0.14(+0.95%) |
Oct 12, 2023 | 14.84 | 14.92 | 14.72 | 14.78 | 40,195 | +0.06(+0.41%) |
Oct 11, 2023 | 15.05 | 15.05 | 14.72 | 14.72 | 41,199 | -0.37(-2.45%) |
Oct 10, 2023 | 15.05 | 15.09 | 14.93 | 15.09 | 28,704 | +0.01(+0.07%) |
Oct 09, 2023 | 14.93 | 15.10 | 14.85 | 15.08 | 113,410 | +0.22(+1.48%) |
Oct 06, 2023 | 14.34 | 14.86 | 14.34 | 14.86 | 54,711 | +0.28(+1.92%) |
Oct 05, 2023 | 14.60 | 14.72 | 14.55 | 14.58 | 17,677 | +0.05(+0.34%) |
Oct 04, 2023 | 14.65 | 14.65 | 14.47 | 14.53 | 43,520 | +0.09(+0.62%) |
Oct 03, 2023 | 14.72 | 14.77 | 14.42 | 14.44 | 64,291 | -0.33(-2.23%) |
Oct 02, 2023 | 14.72 | 14.86 | 14.69 | 14.77 | 41,704 | -0.01(-0.07%) |
Sep 29, 2023 | 14.90 | 14.90 | 14.73 | 14.78 | 46,831 | -0.20(-1.35%) |
Sep 28, 2023 | 14.63 | 14.99 | 14.63 | 14.98 | 40,468 | +0.31(+2.09%) |
Sep 27, 2023 | 14.63 | 14.77 | 14.61 | 14.68 | 85,346 | +0.09(+0.58%) |
Sep 26, 2023 | 14.67 | 14.82 | 14.59 | 14.59 | 68,006 | -0.14(-0.95%) |
Sep 25, 2023 | 14.84 | 14.77 | 14.73 | 14.73 | 73,312 | -0.33(-2.19%) |
Sep 22, 2023 | 15.03 | 15.13 | 14.97 | 15.06 | 38,916 | +0.03(+0.20%) |
Sep 21, 2023 | 14.86 | 15.04 | 14.83 | 15.03 | 61,536 | +0.02(+0.13%) |
Sep 20, 2023 | 15.09 | 15.15 | 14.95 | 15.01 | 42,897 | -0.25(-1.64%) |
Sep 19, 2023 | 15.24 | 15.30 | 15.17 | 15.26 | 55,945 | +0.14(+0.93%) |
Sep 18, 2023 | 14.97 | 15.16 | 14.94 | 15.12 | 197,533 | +0.15(+1.00%) |
Sep 15, 2023 | 15.15 | 15.18 | 14.94 | 14.97 | 81,719 | -0.01(-0.07%) |
Sep 14, 2023 | 14.98 | 15.03 | 14.88 | 14.98 | 47,530 | +0.13(+0.88%) |
Sep 13, 2023 | 14.81 | 14.87 | 14.72 | 14.85 | 31,123 | +0.00(+0.00%) |
Sep 12, 2023 | 14.84 | 15.00 | 14.79 | 14.85 | 89,793 | +0.20(+1.37%) |
Sep 11, 2023 | 14.54 | 14.67 | 14.54 | 14.65 | 40,846 | +0.01(+0.09%) |
Sep 08, 2023 | 14.72 | 14.72 | 14.47 | 14.64 | 67,667 | -0.11(-0.77%) |
Sep 07, 2023 | 14.51 | 14.75 | 14.41 | 14.75 | 48,991 | +0.28(+1.94%) |
Sep 06, 2023 | 14.56 | 14.60 | 14.36 | 14.47 | 135,298 | -0.14(-0.96%) |
Sep 05, 2023 | 14.40 | 14.71 | 14.40 | 14.61 | 197,801 | +0.36(+2.50%) |