Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.89 | 15.98 | 15.80 | 15.81 | 117,323 | +0.00(+0.00%) |
Nov 29, 2023 | 15.86 | 15.90 | 15.77 | 15.81 | 82,192 | +0.05(+0.30%) |
Nov 28, 2023 | 15.72 | 15.82 | 15.67 | 15.76 | 51,213 | +0.05(+0.30%) |
Nov 27, 2023 | 15.67 | 15.81 | 15.60 | 15.72 | 89,723 | +0.09(+0.60%) |
Nov 24, 2023 | 15.53 | 15.67 | 15.53 | 15.62 | 40,873 | +0.07(+0.48%) |
Nov 22, 2023 | 15.41 | 15.55 | 15.41 | 15.55 | 81,104 | +0.15(+0.97%) |
Nov 21, 2023 | 15.55 | 15.55 | 15.40 | 15.40 | 74,904 | -0.15(-0.96%) |
Nov 20, 2023 | 15.55 | 15.57 | 15.45 | 15.55 | 90,054 | +0.00(+0.00%) |
Nov 17, 2023 | 15.61 | 15.66 | 15.48 | 15.55 | 78,665 | +0.08(+0.54%) |
Nov 16, 2023 | 15.69 | 15.69 | 15.45 | 15.46 | 84,637 | -0.21(-1.31%) |
Nov 15, 2023 | 15.62 | 15.77 | 15.62 | 15.67 | 76,976 | -0.01(-0.06%) |
Nov 14, 2023 | 15.63 | 15.79 | 15.55 | 15.68 | 192,609 | +0.48(+3.14%) |
Nov 13, 2023 | 15.20 | 15.30 | 15.11 | 15.20 | 63,587 | -0.12(-0.79%) |
Nov 10, 2023 | 15.27 | 15.34 | 15.10 | 15.32 | 62,265 | +0.11(+0.74%) |
Nov 09, 2023 | 15.44 | 15.49 | 15.16 | 15.21 | 101,910 | -0.21(-1.33%) |
Nov 08, 2023 | 15.38 | 15.47 | 15.33 | 15.42 | 113,334 | -0.02(-0.12%) |
Nov 07, 2023 | 15.58 | 15.58 | 15.37 | 15.44 | 86,201 | -0.24(-1.55%) |
Nov 06, 2023 | 15.79 | 15.79 | 15.60 | 15.68 | 79,954 | -0.15(-0.95%) |
Nov 03, 2023 | 15.74 | 15.92 | 15.74 | 15.83 | 123,880 | +0.25(+1.62%) |
Nov 02, 2023 | 15.49 | 15.62 | 15.45 | 15.58 | 93,469 | +0.22(+1.46%) |
Nov 01, 2023 | 15.06 | 15.35 | 15.06 | 15.35 | 82,885 | +0.21(+1.36%) |
Oct 31, 2023 | 14.81 | 15.17 | 14.76 | 15.15 | 103,199 | +0.28(+1.89%) |
Oct 30, 2023 | 14.86 | 14.87 | 14.63 | 14.87 | 192,972 | +0.06(+0.38%) |
Oct 27, 2023 | 14.92 | 15.62 | 14.79 | 14.81 | 208,664 | +0.07(+0.44%) |
Oct 26, 2023 | 14.82 | 14.92 | 14.64 | 14.74 | 187,206 | +0.03(+0.19%) |
Oct 25, 2023 | 14.76 | 14.91 | 14.72 | 14.72 | 88,320 | -0.08(-0.57%) |
Oct 24, 2023 | 14.79 | 14.87 | 14.75 | 14.80 | 97,419 | +0.10(+0.70%) |
Oct 23, 2023 | 14.71 | 14.85 | 14.64 | 14.70 | 121,173 | -0.10(-0.70%) |
Oct 20, 2023 | 15.09 | 15.11 | 14.77 | 14.80 | 109,209 | -0.21(-1.37%) |
Oct 19, 2023 | 15.19 | 15.32 | 14.98 | 15.01 | 73,994 | -0.25(-1.66%) |
Oct 18, 2023 | 15.26 | 15.39 | 15.19 | 15.26 | 123,402 | -0.08(-0.55%) |
Oct 17, 2023 | 15.27 | 15.47 | 15.27 | 15.34 | 226,658 | +0.02(+0.12%) |
Oct 16, 2023 | 15.29 | 15.36 | 15.19 | 15.32 | 202,153 | +0.22(+1.42%) |
Oct 13, 2023 | 15.32 | 15.38 | 15.10 | 15.11 | 101,709 | -0.19(-1.22%) |
Oct 12, 2023 | 15.53 | 15.53 | 15.20 | 15.30 | 113,317 | -0.18(-1.15%) |
Oct 11, 2023 | 15.32 | 15.52 | 15.32 | 15.47 | 114,519 | +0.17(+1.10%) |
Oct 10, 2023 | 15.29 | 15.36 | 15.20 | 15.30 | 68,791 | +0.07(+0.43%) |
Oct 09, 2023 | 14.85 | 15.25 | 14.67 | 15.24 | 103,230 | +0.24(+1.62%) |
Oct 06, 2023 | 14.96 | 15.16 | 14.92 | 15.00 | 130,915 | -0.07(-0.43%) |
Oct 05, 2023 | 14.93 | 15.07 | 14.88 | 15.06 | 107,968 | +0.16(+1.07%) |
Oct 04, 2023 | 14.73 | 14.96 | 14.72 | 14.90 | 114,445 | +0.18(+1.21%) |
Oct 03, 2023 | 14.83 | 14.87 | 14.62 | 14.72 | 161,852 | -0.18(-1.19%) |
Oct 02, 2023 | 15.15 | 15.32 | 14.84 | 14.90 | 131,269 | -0.26(-1.73%) |
Sep 29, 2023 | 15.34 | 15.40 | 15.07 | 15.16 | 135,903 | -0.03(-0.18%) |
Sep 28, 2023 | 15.15 | 15.29 | 15.12 | 15.19 | 124,123 | +0.08(+0.56%) |
Sep 27, 2023 | 14.87 | 15.24 | 14.87 | 15.11 | 195,063 | +0.26(+1.76%) |
Sep 26, 2023 | 14.96 | 15.05 | 14.78 | 14.85 | 199,024 | -0.16(-1.06%) |
Sep 25, 2023 | 14.97 | 15.01 | 14.91 | 15.01 | 130,812 | -0.02(-0.12%) |
Sep 22, 2023 | 15.27 | 15.37 | 15.02 | 15.02 | 103,479 | -0.24(-1.59%) |
Sep 21, 2023 | 15.47 | 15.56 | 15.27 | 15.27 | 114,876 | -0.26(-1.69%) |
Sep 20, 2023 | 15.58 | 15.68 | 15.53 | 15.53 | 77,452 | +0.05(+0.30%) |
Sep 19, 2023 | 15.60 | 15.66 | 15.47 | 15.48 | 82,023 | -0.11(-0.72%) |
Sep 18, 2023 | 15.63 | 15.75 | 15.59 | 15.60 | 113,525 | -0.15(-0.95%) |
Sep 15, 2023 | 15.73 | 15.86 | 15.67 | 15.74 | 136,370 | -0.07(-0.41%) |
Sep 14, 2023 | 15.67 | 15.88 | 15.56 | 15.81 | 126,981 | +0.22(+1.44%) |
Sep 13, 2023 | 15.67 | 15.77 | 15.57 | 15.59 | 122,554 | -0.07(-0.48%) |
Sep 12, 2023 | 15.61 | 15.72 | 15.57 | 15.66 | 112,733 | +0.04(+0.23%) |
Sep 11, 2023 | 15.87 | 15.87 | 15.58 | 15.62 | 126,971 | -0.16(-0.99%) |
Sep 08, 2023 | 15.79 | 15.83 | 15.70 | 15.78 | 124,226 | +0.01(+0.06%) |
Sep 07, 2023 | 15.58 | 15.83 | 15.56 | 15.77 | 180,769 | +0.08(+0.52%) |
Sep 06, 2023 | 15.73 | 15.77 | 15.60 | 15.69 | 96,228 | -0.01(-0.06%) |
Sep 05, 2023 | 15.98 | 16.04 | 15.63 | 15.70 | 133,212 | -0.40(-2.50%) |