Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.48 | 14.51 | 13.82 | 13.86 | 2,293,435 | -0.53(-3.68%) |
Nov 29, 2023 | 14.73 | 15.05 | 14.30 | 14.39 | 1,966,353 | -0.18(-1.24%) |
Nov 28, 2023 | 13.73 | 14.79 | 13.61 | 14.57 | 2,703,951 | +0.78(+5.66%) |
Nov 27, 2023 | 13.94 | 14.22 | 13.77 | 13.79 | 1,937,252 | -0.29(-2.06%) |
Nov 24, 2023 | 14.11 | 14.24 | 13.96 | 14.08 | 807,756 | -0.10(-0.71%) |
Nov 22, 2023 | 14.14 | 14.47 | 14.12 | 14.18 | 2,138,872 | +0.24(+1.72%) |
Nov 21, 2023 | 14.39 | 14.44 | 13.92 | 13.94 | 2,558,158 | -0.60(-4.13%) |
Nov 20, 2023 | 14.65 | 14.84 | 14.40 | 14.54 | 2,335,755 | -0.17(-1.16%) |
Nov 17, 2023 | 14.52 | 14.83 | 14.31 | 14.71 | 2,231,147 | +0.23(+1.59%) |
Nov 16, 2023 | 14.82 | 14.85 | 14.23 | 14.48 | 2,632,508 | -0.46(-3.08%) |
Nov 15, 2023 | 15.09 | 15.34 | 14.72 | 14.94 | 3,165,847 | +0.02(+0.13%) |
Nov 14, 2023 | 14.50 | 15.04 | 14.31 | 14.92 | 3,198,303 | +1.01(+7.26%) |
Nov 13, 2023 | 14.15 | 14.24 | 13.66 | 13.91 | 2,063,648 | -0.34(-2.39%) |
Nov 10, 2023 | 13.53 | 14.59 | 13.32 | 14.25 | 3,670,206 | +0.68(+5.01%) |
Nov 09, 2023 | 13.82 | 14.39 | 13.54 | 13.57 | 3,700,747 | -0.24(-1.74%) |
Nov 08, 2023 | 12.86 | 14.53 | 12.43 | 13.81 | 8,600,915 | +0.39(+2.91%) |
Nov 07, 2023 | 13.11 | 13.83 | 12.97 | 13.42 | 4,216,767 | +0.35(+2.68%) |
Nov 06, 2023 | 12.62 | 13.22 | 12.29 | 13.07 | 6,450,661 | -0.60(-4.39%) |
Nov 03, 2023 | 13.85 | 14.10 | 13.49 | 13.67 | 2,933,721 | +0.23(+1.71%) |
Nov 02, 2023 | 13.28 | 13.68 | 13.12 | 13.44 | 2,205,646 | +0.54(+4.19%) |
Nov 01, 2023 | 13.04 | 13.12 | 12.38 | 12.90 | 4,532,088 | -0.54(-4.02%) |
Oct 31, 2023 | 13.26 | 13.51 | 13.10 | 13.44 | 3,306,635 | +0.14(+1.05%) |
Oct 30, 2023 | 13.47 | 13.66 | 13.11 | 13.30 | 1,926,819 | -0.05(-0.37%) |
Oct 27, 2023 | 13.63 | 13.98 | 13.14 | 13.35 | 4,594,891 | -0.17(-1.26%) |
Oct 26, 2023 | 13.27 | 13.76 | 12.85 | 13.52 | 2,420,645 | +0.22(+1.65%) |
Oct 25, 2023 | 13.89 | 13.89 | 13.30 | 13.30 | 2,013,025 | -0.73(-5.20%) |
Oct 24, 2023 | 13.63 | 14.24 | 13.62 | 14.03 | 1,911,264 | +0.50(+3.70%) |
Oct 23, 2023 | 13.17 | 13.63 | 13.11 | 13.53 | 1,491,371 | +0.12(+0.89%) |
Oct 20, 2023 | 13.51 | 13.60 | 13.20 | 13.41 | 1,683,400 | -0.13(-0.96%) |
Oct 19, 2023 | 13.65 | 13.93 | 13.37 | 13.54 | 1,968,541 | -0.05(-0.37%) |
Oct 18, 2023 | 14.02 | 14.14 | 13.59 | 13.59 | 1,310,869 | -0.73(-5.10%) |
Oct 17, 2023 | 13.86 | 14.40 | 13.84 | 14.32 | 1,672,714 | +0.26(+1.85%) |
Oct 16, 2023 | 14.02 | 14.10 | 13.72 | 14.06 | 1,765,697 | +0.09(+0.64%) |
Oct 13, 2023 | 14.24 | 14.30 | 13.83 | 13.97 | 2,647,035 | -0.24(-1.69%) |
Oct 12, 2023 | 14.76 | 14.76 | 14.04 | 14.21 | 1,552,963 | -0.54(-3.66%) |
Oct 11, 2023 | 14.59 | 14.76 | 14.42 | 14.75 | 2,127,737 | +0.16(+1.10%) |
Oct 10, 2023 | 14.28 | 14.80 | 14.28 | 14.59 | 1,764,747 | +0.27(+1.89%) |
Oct 09, 2023 | 13.99 | 14.43 | 13.85 | 14.32 | 1,521,265 | +0.19(+1.34%) |
Oct 06, 2023 | 13.65 | 14.57 | 13.62 | 14.13 | 2,324,985 | +0.26(+1.87%) |
Oct 05, 2023 | 14.08 | 14.15 | 13.73 | 13.87 | 1,702,970 | -0.23(-1.63%) |
Oct 04, 2023 | 14.07 | 14.19 | 13.78 | 14.10 | 1,433,658 | +0.03(+0.21%) |
Oct 03, 2023 | 13.78 | 14.21 | 13.77 | 14.07 | 2,453,570 | +0.08(+0.57%) |
Oct 02, 2023 | 14.84 | 14.87 | 13.94 | 13.99 | 2,753,030 | -0.93(-6.23%) |
Sep 29, 2023 | 15.24 | 15.55 | 14.71 | 14.92 | 3,159,871 | +0.44(+3.04%) |
Sep 28, 2023 | 14.42 | 14.54 | 14.14 | 14.48 | 2,102,872 | +0.04(+0.28%) |
Sep 27, 2023 | 14.89 | 14.96 | 14.35 | 14.44 | 1,885,101 | -0.35(-2.37%) |
Sep 26, 2023 | 14.86 | 14.99 | 14.68 | 14.79 | 1,375,110 | -0.01(-0.07%) |
Sep 25, 2023 | 14.45 | 14.83 | 14.73 | 14.80 | 1,560,201 | +0.15(+1.02%) |
Sep 22, 2023 | 14.49 | 14.89 | 14.44 | 14.65 | 1,961,343 | +0.24(+1.67%) |
Sep 21, 2023 | 14.61 | 14.78 | 14.28 | 14.41 | 1,456,777 | -0.42(-2.83%) |
Sep 20, 2023 | 15.40 | 15.52 | 14.82 | 14.83 | 999,988 | -0.45(-2.95%) |
Sep 19, 2023 | 15.25 | 15.39 | 15.16 | 15.28 | 1,288,641 | +0.01(+0.07%) |
Sep 18, 2023 | 15.51 | 15.68 | 15.27 | 15.27 | 1,076,427 | -0.33(-2.12%) |
Sep 15, 2023 | 15.78 | 15.82 | 15.43 | 15.60 | 1,800,378 | -0.18(-1.14%) |
Sep 14, 2023 | 15.47 | 16.05 | 15.34 | 15.78 | 1,860,979 | +0.47(+3.07%) |
Sep 13, 2023 | 15.96 | 15.96 | 15.20 | 15.31 | 2,158,707 | -0.49(-3.10%) |
Sep 12, 2023 | 15.58 | 15.95 | 15.32 | 15.80 | 1,670,032 | +0.07(+0.45%) |
Sep 11, 2023 | 15.83 | 15.97 | 15.70 | 15.73 | 2,001,186 | +0.00(+0.00%) |
Sep 08, 2023 | 16.04 | 16.25 | 15.64 | 15.73 | 1,828,997 | -0.29(-1.81%) |
Sep 07, 2023 | 15.99 | 16.10 | 15.64 | 16.02 | 1,840,881 | -0.28(-1.72%) |
Sep 06, 2023 | 16.73 | 16.79 | 16.01 | 16.30 | 1,278,628 | -0.41(-2.45%) |
Sep 05, 2023 | 16.91 | 17.10 | 16.63 | 16.71 | 1,595,635 | -0.28(-1.65%) |