Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.62 | 15.91 | 15.47 | 15.62 | 5,222,979 | +0.12(+0.77%) |
Nov 29, 2023 | 15.56 | 15.96 | 15.44 | 15.50 | 5,799,338 | +0.16(+1.04%) |
Nov 28, 2023 | 15.08 | 15.38 | 14.80 | 15.34 | 5,783,230 | +0.18(+1.19%) |
Nov 27, 2023 | 14.77 | 15.57 | 14.65 | 15.16 | 11,918,106 | +0.30(+2.02%) |
Nov 24, 2023 | 14.27 | 15.00 | 14.21 | 14.86 | 8,621,695 | +0.83(+5.91%) |
Nov 22, 2023 | 14.20 | 14.48 | 13.51 | 14.03 | 17,133,538 | -0.68(-4.63%) |
Nov 21, 2023 | 14.66 | 14.81 | 14.37 | 14.71 | 14,362,617 | -0.27(-1.78%) |
Nov 20, 2023 | 14.90 | 15.12 | 14.75 | 14.98 | 6,007,010 | +0.08(+0.53%) |
Nov 17, 2023 | 14.66 | 15.07 | 14.56 | 14.90 | 6,145,358 | +0.63(+4.43%) |
Nov 16, 2023 | 15.02 | 15.20 | 14.18 | 14.27 | 6,703,490 | -0.68(-4.56%) |
Nov 15, 2023 | 14.46 | 15.17 | 14.46 | 14.95 | 9,321,701 | +0.81(+5.73%) |
Nov 14, 2023 | 13.33 | 14.24 | 13.32 | 14.14 | 7,384,457 | +1.22(+9.48%) |
Nov 13, 2023 | 13.25 | 13.36 | 12.72 | 12.91 | 7,428,779 | -0.43(-3.25%) |
Nov 10, 2023 | 13.23 | 13.45 | 12.92 | 13.35 | 4,968,632 | +0.06(+0.45%) |
Nov 09, 2023 | 13.98 | 14.01 | 13.21 | 13.29 | 5,253,725 | -0.63(-4.54%) |
Nov 08, 2023 | 13.93 | 14.02 | 13.67 | 13.92 | 3,398,646 | -0.03(-0.21%) |
Nov 07, 2023 | 13.97 | 14.16 | 13.79 | 13.95 | 3,075,365 | -0.20(-1.40%) |
Nov 06, 2023 | 14.61 | 14.77 | 14.09 | 14.15 | 3,229,271 | -0.46(-3.18%) |
Nov 03, 2023 | 14.62 | 15.00 | 14.40 | 14.61 | 4,484,853 | +0.23(+1.58%) |
Nov 02, 2023 | 14.08 | 14.41 | 14.07 | 14.39 | 4,161,233 | +0.48(+3.48%) |
Nov 01, 2023 | 13.80 | 13.92 | 13.52 | 13.90 | 3,455,603 | +0.10(+0.72%) |
Oct 31, 2023 | 13.55 | 13.85 | 13.45 | 13.80 | 3,109,161 | +0.24(+1.75%) |
Oct 30, 2023 | 13.69 | 13.86 | 13.45 | 13.57 | 2,915,084 | -0.01(-0.07%) |
Oct 27, 2023 | 14.11 | 14.24 | 13.56 | 13.58 | 3,422,233 | -0.43(-3.10%) |
Oct 26, 2023 | 14.00 | 14.16 | 13.69 | 14.01 | 3,520,478 | +0.09(+0.64%) |
Oct 25, 2023 | 13.80 | 14.09 | 13.53 | 13.92 | 4,561,980 | +0.09(+0.64%) |
Oct 24, 2023 | 13.54 | 13.93 | 13.43 | 13.83 | 4,069,180 | +0.35(+2.56%) |
Oct 23, 2023 | 13.37 | 13.69 | 13.07 | 13.49 | 4,416,215 | +0.04(+0.29%) |
Oct 20, 2023 | 13.52 | 13.65 | 13.40 | 13.45 | 3,498,994 | -0.10(-0.73%) |
Oct 19, 2023 | 13.85 | 13.97 | 13.52 | 13.55 | 5,233,575 | -0.31(-2.21%) |
Oct 18, 2023 | 14.16 | 14.31 | 13.73 | 13.85 | 4,983,688 | -0.49(-3.44%) |
Oct 17, 2023 | 13.78 | 14.55 | 13.75 | 14.35 | 5,899,180 | +0.40(+2.90%) |
Oct 16, 2023 | 14.11 | 14.39 | 13.92 | 13.94 | 5,110,614 | +0.06(+0.43%) |
Oct 13, 2023 | 14.12 | 14.17 | 13.76 | 13.88 | 3,082,248 | -0.29(-2.02%) |
Oct 12, 2023 | 14.54 | 14.54 | 13.94 | 14.17 | 5,048,655 | -0.37(-2.51%) |
Oct 11, 2023 | 14.14 | 14.58 | 14.14 | 14.53 | 5,254,854 | +0.37(+2.58%) |
Oct 10, 2023 | 13.91 | 14.41 | 13.91 | 14.17 | 4,486,055 | +0.35(+2.50%) |
Oct 09, 2023 | 13.82 | 13.94 | 13.53 | 13.82 | 4,029,707 | -0.20(-1.41%) |
Oct 06, 2023 | 13.94 | 14.41 | 13.64 | 14.02 | 3,936,097 | -0.03(-0.21%) |
Oct 05, 2023 | 14.43 | 14.54 | 13.92 | 14.05 | 3,486,475 | -0.46(-3.20%) |
Oct 04, 2023 | 14.39 | 14.58 | 14.20 | 14.51 | 3,809,483 | +0.17(+1.17%) |
Oct 03, 2023 | 14.78 | 14.85 | 14.28 | 14.35 | 3,624,357 | -0.57(-3.84%) |
Oct 02, 2023 | 14.75 | 14.99 | 14.56 | 14.92 | 3,900,434 | +0.17(+1.14%) |
Sep 29, 2023 | 14.58 | 14.80 | 14.48 | 14.75 | 4,380,724 | +0.46(+3.25%) |
Sep 28, 2023 | 14.05 | 14.39 | 14.02 | 14.29 | 3,471,595 | +0.35(+2.48%) |
Sep 27, 2023 | 14.03 | 14.18 | 13.70 | 13.94 | 3,522,993 | -0.03(-0.21%) |
Sep 26, 2023 | 13.83 | 14.15 | 13.69 | 13.97 | 3,481,236 | -0.17(-1.19%) |
Sep 25, 2023 | 13.86 | 14.23 | 13.79 | 14.14 | 3,799,852 | +0.19(+1.34%) |
Sep 22, 2023 | 14.15 | 14.34 | 13.82 | 13.95 | 3,238,413 | -0.12(-0.84%) |
Sep 21, 2023 | 14.05 | 14.48 | 14.02 | 14.07 | 3,440,689 | -0.19(-1.32%) |
Sep 20, 2023 | 14.43 | 14.54 | 14.21 | 14.26 | 2,827,132 | -0.10(-0.69%) |
Sep 19, 2023 | 14.29 | 14.43 | 14.15 | 14.36 | 3,096,914 | +0.01(+0.07%) |
Sep 18, 2023 | 14.49 | 14.59 | 14.14 | 14.35 | 3,410,988 | -0.20(-1.36%) |
Sep 15, 2023 | 14.56 | 14.69 | 14.43 | 14.54 | 10,799,284 | -0.12(-0.81%) |
Sep 14, 2023 | 14.45 | 14.77 | 14.42 | 14.66 | 4,549,721 | +0.35(+2.41%) |
Sep 13, 2023 | 14.12 | 14.37 | 13.83 | 14.32 | 5,351,489 | +0.21(+1.47%) |
Sep 12, 2023 | 13.93 | 14.25 | 13.88 | 14.11 | 5,126,727 | +0.13(+0.92%) |
Sep 11, 2023 | 14.49 | 14.58 | 13.93 | 13.98 | 5,425,055 | -0.47(-3.28%) |
Sep 08, 2023 | 14.42 | 14.57 | 14.27 | 14.46 | 4,666,031 | -0.02(-0.14%) |
Sep 07, 2023 | 14.61 | 14.74 | 14.42 | 14.47 | 5,954,779 | -0.24(-1.61%) |
Sep 06, 2023 | 14.95 | 15.11 | 14.65 | 14.71 | 7,230,551 | -0.39(-2.55%) |
Sep 05, 2023 | 15.57 | 15.64 | 15.05 | 15.10 | 5,709,167 | -0.77(-4.85%) |