Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.89 | 0 | -0.02(-0.13%) | |||
Nov 29, 2023 | 14.74 | 14.97 | 14.74 | 14.91 | 2,719,055 | +0.17(+1.15%) |
Nov 28, 2023 | 14.74 | 14.76 | 14.74 | 14.74 | 266,734 | +0.00(+0.00%) |
Nov 27, 2023 | 14.72 | 14.78 | 14.72 | 14.74 | 262,271 | +0.02(+0.14%) |
Nov 24, 2023 | 14.72 | 14.74 | 14.70 | 14.72 | 144,026 | +0.00(+0.00%) |
Nov 22, 2023 | 14.70 | 14.73 | 14.69 | 14.72 | 100,627 | +0.03(+0.20%) |
Nov 21, 2023 | 14.66 | 14.72 | 14.66 | 14.69 | 376,753 | +0.00(+0.00%) |
Nov 20, 2023 | 14.72 | 14.72 | 14.67 | 14.69 | 479,130 | +0.00(+0.00%) |
Nov 17, 2023 | 14.57 | 14.69 | 14.57 | 14.69 | 602,314 | +0.14(+0.96%) |
Nov 16, 2023 | 14.60 | 14.60 | 14.53 | 14.55 | 682,224 | -0.03(-0.20%) |
Nov 15, 2023 | 14.55 | 14.63 | 14.55 | 14.58 | 319,244 | +0.00(+0.00%) |
Nov 14, 2023 | 14.61 | 14.70 | 14.51 | 14.58 | 698,626 | +0.07(+0.48%) |
Nov 13, 2023 | 14.75 | 14.77 | 14.31 | 14.51 | 1,981,511 | -0.24(-1.62%) |
Nov 10, 2023 | 14.75 | 14.76 | 14.74 | 14.75 | 284,042 | +0.02(+0.13%) |
Nov 09, 2023 | 14.75 | 14.75 | 14.72 | 14.73 | 41,251 | +0.00(+0.00%) |
Nov 08, 2023 | 14.79 | 14.79 | 14.72 | 14.73 | 255,573 | -0.04(-0.27%) |
Nov 07, 2023 | 14.79 | 14.79 | 14.72 | 14.77 | 138,041 | +0.03(+0.20%) |
Nov 06, 2023 | 14.79 | 14.79 | 14.74 | 14.74 | 39,717 | -0.02(-0.13%) |
Nov 03, 2023 | 14.77 | 14.80 | 14.71 | 14.76 | 309,892 | +0.01(+0.07%) |
Nov 02, 2023 | 14.75 | 14.81 | 14.73 | 14.75 | 113,209 | +0.02(+0.13%) |
Nov 01, 2023 | 14.71 | 14.75 | 14.71 | 14.73 | 116,487 | +0.02(+0.14%) |
Oct 31, 2023 | 14.67 | 14.72 | 14.67 | 14.71 | 116,595 | +0.02(+0.14%) |
Oct 30, 2023 | 14.70 | 14.70 | 14.68 | 14.69 | 141,318 | +0.00(+0.00%) |
Oct 27, 2023 | 14.69 | 14.70 | 14.67 | 14.69 | 38,621 | +0.01(+0.07%) |
Oct 26, 2023 | 14.69 | 14.70 | 14.67 | 14.68 | 56,887 | +0.01(+0.07%) |
Oct 25, 2023 | 14.69 | 14.70 | 14.67 | 14.67 | 85,889 | -0.03(-0.20%) |
Oct 24, 2023 | 14.71 | 14.71 | 14.68 | 14.70 | 115,135 | +0.00(+0.00%) |
Oct 23, 2023 | 14.69 | 14.71 | 14.69 | 14.70 | 115,624 | +0.00(+0.00%) |
Oct 20, 2023 | 14.69 | 14.70 | 14.69 | 14.70 | 66,568 | +0.00(+0.00%) |
Oct 19, 2023 | 14.71 | 14.71 | 14.69 | 14.70 | 94,356 | +0.00(+0.00%) |
Oct 18, 2023 | 14.69 | 14.73 | 14.69 | 14.70 | 94,515 | +0.00(+0.00%) |
Oct 17, 2023 | 14.69 | 14.73 | 14.69 | 14.70 | 69,455 | -0.01(-0.07%) |
Oct 16, 2023 | 14.67 | 14.77 | 14.67 | 14.71 | 118,246 | +0.01(+0.07%) |
Oct 13, 2023 | 14.71 | 14.71 | 14.67 | 14.70 | 567,183 | +0.03(+0.20%) |
Oct 12, 2023 | 14.71 | 14.74 | 14.66 | 14.67 | 540,441 | -0.04(-0.27%) |
Oct 11, 2023 | 14.76 | 14.77 | 14.71 | 14.71 | 50,898 | -0.02(-0.14%) |
Oct 10, 2023 | 14.75 | 14.77 | 14.72 | 14.73 | 83,708 | -0.01(-0.07%) |
Oct 09, 2023 | 14.68 | 14.74 | 14.68 | 14.74 | 64,612 | +0.03(+0.20%) |
Oct 06, 2023 | 14.71 | 14.72 | 14.70 | 14.71 | 70,523 | +0.00(+0.00%) |
Oct 05, 2023 | 14.73 | 14.75 | 14.70 | 14.71 | 99,029 | -0.02(-0.14%) |
Oct 04, 2023 | 14.70 | 14.73 | 14.68 | 14.73 | 214,113 | +0.02(+0.14%) |
Oct 03, 2023 | 14.70 | 14.72 | 14.70 | 14.71 | 138,342 | +0.00(+0.00%) |
Oct 02, 2023 | 14.70 | 14.74 | 14.70 | 14.71 | 69,922 | +0.01(+0.07%) |
Sep 29, 2023 | 14.74 | 14.76 | 14.70 | 14.70 | 52,776 | +0.00(+0.00%) |
Sep 28, 2023 | 14.69 | 14.72 | 14.69 | 14.70 | 61,696 | +0.01(+0.07%) |
Sep 27, 2023 | 14.74 | 14.74 | 14.69 | 14.69 | 247,475 | +0.00(+0.00%) |
Sep 26, 2023 | 14.68 | 14.78 | 14.68 | 14.69 | 89,034 | -0.01(-0.07%) |
Sep 25, 2023 | 14.67 | 14.72 | 14.71 | 14.70 | 64,729 | +0.01(+0.07%) |
Sep 22, 2023 | 14.75 | 14.75 | 14.68 | 14.69 | 124,575 | +0.01(+0.07%) |
Sep 21, 2023 | 14.67 | 14.70 | 14.67 | 14.68 | 270,104 | -0.02(-0.14%) |
Sep 20, 2023 | 14.68 | 14.73 | 14.68 | 14.70 | 362,429 | +0.03(+0.20%) |
Sep 19, 2023 | 14.68 | 14.70 | 14.67 | 14.67 | 147,594 | -0.01(-0.07%) |
Sep 18, 2023 | 14.68 | 14.68 | 14.67 | 14.68 | 84,332 | +0.01(+0.07%) |
Sep 15, 2023 | 14.67 | 14.69 | 14.67 | 14.67 | 46,843 | -0.02(-0.13%) |
Sep 14, 2023 | 14.71 | 14.71 | 14.67 | 14.69 | 198,443 | +0.03(+0.20%) |
Sep 13, 2023 | 14.70 | 14.70 | 14.65 | 14.66 | 174,904 | +0.00(+0.00%) |
Sep 12, 2023 | 14.65 | 14.71 | 14.64 | 14.66 | 261,563 | +0.04(+0.27%) |
Sep 11, 2023 | 14.60 | 14.68 | 14.60 | 14.62 | 42,456 | +0.04(+0.27%) |
Sep 08, 2023 | 14.66 | 14.66 | 14.58 | 14.58 | 80,238 | +0.01(+0.07%) |
Sep 07, 2023 | 14.60 | 14.60 | 14.57 | 14.57 | 113,944 | +0.00(+0.00%) |
Sep 06, 2023 | 14.60 | 14.63 | 14.57 | 14.57 | 201,696 | -0.02(-0.14%) |
Sep 05, 2023 | 14.55 | 14.59 | 14.55 | 14.59 | 166,605 | +0.02(+0.14%) |
Sep 01, 2023 | 14.57 | 14.58 | 14.56 | 14.57 | 55,087 | +0.02(+0.14%) |
Aug 31, 2023 | 14.56 | 14.56 | 14.55 | 14.55 | 25,303 | +0.00(+0.00%) |
Aug 30, 2023 | 14.57 | 14.58 | 14.55 | 14.55 | 130,107 | +0.00(+0.00%) |
Aug 29, 2023 | 14.60 | 14.60 | 14.53 | 14.55 | 229,684 | -0.01(-0.07%) |
Aug 28, 2023 | 14.57 | 14.59 | 14.56 | 14.56 | 88,620 | +0.00(+0.00%) |
Aug 25, 2023 | 14.57 | 14.57 | 14.55 | 14.56 | 62,025 | +0.01(+0.07%) |
Aug 24, 2023 | 14.53 | 14.56 | 14.53 | 14.55 | 182,997 | +0.02(+0.14%) |
Aug 23, 2023 | 14.57 | 14.57 | 14.52 | 14.53 | 297,849 | -0.03(-0.20%) |
Aug 22, 2023 | 14.59 | 14.60 | 14.55 | 14.56 | 55,275 | -0.02(-0.14%) |
Aug 21, 2023 | 14.55 | 14.60 | 14.55 | 14.58 | 72,444 | +0.05(+0.34%) |
Aug 18, 2023 | 14.51 | 14.55 | 14.51 | 14.53 | 64,054 | -0.01(-0.07%) |
Aug 17, 2023 | 14.53 | 14.58 | 14.53 | 14.54 | 56,130 | -0.01(-0.07%) |
Aug 16, 2023 | 14.54 | 14.59 | 14.50 | 14.55 | 120,584 | +0.01(+0.07%) |
Aug 15, 2023 | 14.55 | 14.55 | 14.54 | 14.54 | 36,466 | +0.00(+0.00%) |
Aug 14, 2023 | 14.53 | 14.56 | 14.52 | 14.54 | 70,193 | +0.00(+0.00%) |
Aug 11, 2023 | 14.51 | 14.55 | 14.51 | 14.54 | 50,891 | +0.03(+0.20%) |
Aug 10, 2023 | 14.55 | 14.58 | 14.51 | 14.51 | 78,409 | -0.01(-0.07%) |
Aug 09, 2023 | 14.52 | 14.53 | 14.52 | 14.52 | 32,932 | +0.00(+0.00%) |
Aug 08, 2023 | 14.51 | 14.54 | 14.51 | 14.52 | 64,771 | +0.01(+0.07%) |
Aug 07, 2023 | 14.51 | 14.52 | 14.51 | 14.51 | 50,342 | +0.00(+0.00%) |
Aug 04, 2023 | 14.51 | 14.53 | 14.51 | 14.51 | 85,335 | -0.01(-0.07%) |
Aug 03, 2023 | 14.52 | 14.54 | 14.51 | 14.52 | 163,074 | +0.01(+0.07%) |
Aug 02, 2023 | 14.50 | 14.53 | 14.50 | 14.51 | 90,807 | -0.02(-0.14%) |
Aug 01, 2023 | 14.50 | 14.53 | 14.50 | 14.53 | 64,833 | +0.03(+0.20%) |
Jul 31, 2023 | 14.54 | 14.55 | 14.49 | 14.50 | 241,700 | +0.00(+0.00%) |
Jul 28, 2023 | 14.56 | 14.56 | 14.50 | 14.50 | 73,798 | +0.00(+0.00%) |
Jul 27, 2023 | 14.55 | 14.56 | 14.48 | 14.50 | 177,972 | -0.02(-0.14%) |
Jul 26, 2023 | 14.56 | 14.56 | 14.50 | 14.52 | 168,518 | -0.02(-0.14%) |
Jul 25, 2023 | 14.54 | 14.56 | 14.53 | 14.54 | 280,011 | +0.01(+0.07%) |
Jul 24, 2023 | 14.53 | 14.58 | 14.53 | 14.53 | 183,303 | -0.03(-0.20%) |
Jul 21, 2023 | 14.57 | 14.58 | 14.55 | 14.56 | 48,778 | +0.01(+0.07%) |
Jul 20, 2023 | 14.55 | 14.57 | 14.54 | 14.55 | 63,392 | +0.01(+0.07%) |
Jul 19, 2023 | 14.56 | 14.58 | 14.54 | 14.54 | 109,009 | -0.03(-0.20%) |
Jul 18, 2023 | 14.55 | 14.57 | 14.55 | 14.57 | 60,754 | +0.03(+0.20%) |
Jul 17, 2023 | 14.55 | 14.57 | 14.46 | 14.54 | 270,074 | -0.01(-0.07%) |
Jul 14, 2023 | 14.55 | 14.57 | 14.55 | 14.55 | 156,224 | +0.01(+0.07%) |
Jul 13, 2023 | 14.52 | 14.55 | 14.52 | 14.54 | 105,955 | +0.01(+0.07%) |
Jul 12, 2023 | 14.51 | 14.56 | 14.51 | 14.53 | 108,124 | -0.01(-0.07%) |
Jul 11, 2023 | 14.51 | 14.55 | 14.49 | 14.54 | 115,666 | +0.05(+0.34%) |
Jul 10, 2023 | 14.49 | 14.50 | 14.47 | 14.49 | 172,945 | +0.02(+0.14%) |
Jul 07, 2023 | 14.45 | 14.49 | 14.45 | 14.47 | 78,344 | +0.02(+0.14%) |
Jul 06, 2023 | 14.47 | 14.52 | 14.45 | 14.45 | 77,167 | +0.00(+0.00%) |
Jul 05, 2023 | 14.45 | 14.47 | 14.45 | 14.45 | 53,741 | +0.00(+0.00%) |
Jul 03, 2023 | 14.45 | 14.50 | 14.45 | 14.45 | 29,435 | +0.00(+0.00%) |
Jun 30, 2023 | 14.47 | 14.49 | 14.45 | 14.45 | 93,455 | +0.00(+0.00%) |
Jun 29, 2023 | 14.44 | 14.46 | 14.43 | 14.45 | 58,247 | +0.03(+0.21%) |
Jun 28, 2023 | 14.42 | 14.44 | 14.42 | 14.42 | 73,861 | +0.01(+0.07%) |
Jun 27, 2023 | 14.43 | 14.44 | 14.41 | 14.41 | 193,757 | +0.00(+0.00%) |
Jun 26, 2023 | 14.42 | 14.45 | 14.41 | 14.41 | 283,940 | -0.01(-0.07%) |
Jun 23, 2023 | 14.42 | 14.44 | 14.41 | 14.42 | 106,603 | -0.01(-0.07%) |
Jun 22, 2023 | 14.42 | 14.44 | 14.42 | 14.43 | 203,842 | +0.00(+0.00%) |
Jun 21, 2023 | 14.43 | 14.46 | 14.41 | 14.43 | 146,254 | +0.00(+0.00%) |
Jun 20, 2023 | 14.41 | 14.46 | 14.40 | 14.43 | 235,818 | +0.01(+0.07%) |
Jun 16, 2023 | 14.40 | 14.45 | 14.39 | 14.42 | 373,361 | +0.03(+0.21%) |