Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.19 | 15.40 | 14.88 | 15.30 | 20,322 | -0.10(-0.65%) |
Nov 29, 2023 | 15.43 | 15.64 | 14.99 | 15.40 | 17,282 | +0.10(+0.65%) |
Nov 28, 2023 | 15.78 | 16.00 | 15.28 | 15.30 | 18,262 | -0.47(-2.98%) |
Nov 27, 2023 | 15.99 | 16.21 | 15.35 | 15.77 | 46,597 | +0.11(+0.70%) |
Nov 24, 2023 | 14.89 | 15.95 | 14.89 | 15.66 | 11,279 | +0.62(+4.12%) |
Nov 22, 2023 | 14.97 | 15.63 | 14.22 | 15.04 | 71,928 | +0.04(+0.27%) |
Nov 21, 2023 | 15.60 | 15.79 | 14.91 | 15.00 | 22,143 | -0.60(-3.85%) |
Nov 20, 2023 | 15.18 | 15.99 | 15.01 | 15.60 | 29,623 | +0.73(+4.91%) |
Nov 17, 2023 | 15.01 | 15.32 | 14.79 | 14.87 | 24,659 | +0.09(+0.61%) |
Nov 16, 2023 | 15.54 | 15.88 | 14.40 | 14.78 | 46,013 | -0.90(-5.74%) |
Nov 15, 2023 | 14.21 | 16.25 | 14.21 | 15.68 | 105,758 | +1.77(+12.72%) |
Nov 14, 2023 | 14.91 | 15.60 | 13.76 | 13.91 | 69,735 | -0.78(-5.31%) |
Nov 13, 2023 | 14.07 | 14.72 | 14.07 | 14.69 | 21,552 | +0.62(+4.41%) |
Nov 10, 2023 | 14.41 | 14.45 | 13.93 | 14.07 | 14,767 | -0.23(-1.61%) |
Nov 09, 2023 | 13.96 | 14.30 | 13.67 | 14.30 | 25,649 | +0.37(+2.66%) |
Nov 08, 2023 | 13.93 | 14.03 | 13.62 | 13.93 | 24,708 | +0.13(+0.94%) |
Nov 07, 2023 | 14.00 | 14.26 | 13.63 | 13.80 | 24,259 | -0.48(-3.36%) |
Nov 06, 2023 | 14.91 | 15.00 | 14.26 | 14.28 | 16,803 | -0.48(-3.25%) |
Nov 03, 2023 | 14.52 | 14.93 | 14.41 | 14.76 | 26,204 | +0.04(+0.27%) |
Nov 02, 2023 | 14.22 | 14.79 | 14.05 | 14.72 | 15,074 | +0.57(+4.03%) |
Nov 01, 2023 | 14.73 | 14.91 | 14.01 | 14.15 | 21,577 | -0.53(-3.61%) |
Oct 31, 2023 | 14.73 | 14.81 | 14.49 | 14.68 | 27,114 | +0.03(+0.20%) |
Oct 30, 2023 | 14.25 | 14.75 | 14.17 | 14.65 | 20,750 | +0.43(+3.02%) |
Oct 27, 2023 | 13.76 | 14.27 | 13.62 | 14.22 | 20,548 | +0.41(+2.97%) |
Oct 26, 2023 | 14.00 | 14.12 | 13.59 | 13.81 | 32,254 | -0.37(-2.61%) |
Oct 25, 2023 | 14.34 | 14.71 | 14.02 | 14.18 | 34,328 | -0.03(-0.21%) |
Oct 24, 2023 | 14.11 | 14.46 | 13.91 | 14.21 | 54,164 | +0.02(+0.14%) |
Oct 23, 2023 | 14.63 | 14.63 | 14.10 | 14.19 | 41,720 | -0.42(-2.87%) |
Oct 20, 2023 | 14.83 | 14.89 | 14.31 | 14.61 | 46,000 | -0.30(-2.01%) |
Oct 19, 2023 | 14.94 | 15.22 | 14.79 | 14.91 | 39,553 | -0.10(-0.67%) |
Oct 18, 2023 | 15.21 | 15.30 | 14.98 | 15.01 | 36,319 | +0.02(+0.13%) |
Oct 17, 2023 | 14.72 | 15.20 | 14.72 | 14.99 | 39,722 | +0.27(+1.83%) |
Oct 16, 2023 | 14.94 | 15.00 | 14.72 | 14.72 | 38,911 | -0.01(-0.07%) |
Oct 13, 2023 | 14.25 | 14.88 | 13.99 | 14.73 | 31,442 | +0.49(+3.44%) |
Oct 12, 2023 | 14.75 | 14.96 | 14.11 | 14.24 | 48,861 | -0.41(-2.80%) |
Oct 11, 2023 | 14.63 | 14.76 | 14.41 | 14.65 | 21,629 | +0.13(+0.90%) |
Oct 10, 2023 | 14.52 | 14.72 | 14.25 | 14.52 | 36,635 | +0.22(+1.54%) |
Oct 09, 2023 | 13.52 | 14.63 | 13.52 | 14.30 | 40,080 | +0.76(+5.61%) |
Oct 06, 2023 | 13.10 | 13.70 | 13.10 | 13.54 | 22,547 | +0.54(+4.15%) |
Oct 05, 2023 | 13.04 | 13.35 | 12.85 | 13.00 | 37,552 | -0.16(-1.22%) |
Oct 04, 2023 | 13.88 | 13.88 | 13.01 | 13.16 | 44,197 | -0.71(-5.12%) |
Oct 03, 2023 | 13.66 | 14.04 | 13.41 | 13.87 | 45,036 | +0.19(+1.39%) |
Oct 02, 2023 | 14.65 | 14.68 | 13.52 | 13.68 | 62,961 | -0.88(-6.04%) |
Sep 29, 2023 | 14.67 | 14.99 | 14.31 | 14.56 | 65,858 | -0.31(-2.08%) |
Sep 28, 2023 | 15.16 | 15.39 | 14.71 | 14.87 | 114,904 | -0.15(-1.00%) |
Sep 27, 2023 | 14.07 | 15.29 | 13.95 | 15.02 | 139,313 | +1.12(+8.06%) |
Sep 26, 2023 | 13.00 | 13.95 | 13.00 | 13.90 | 95,489 | +0.91(+7.01%) |
Sep 25, 2023 | 12.49 | 13.08 | 12.88 | 12.99 | 64,607 | +0.50(+4.00%) |
Sep 22, 2023 | 12.17 | 12.50 | 12.17 | 12.49 | 47,113 | +0.39(+3.22%) |
Sep 21, 2023 | 12.18 | 12.28 | 11.97 | 12.10 | 33,232 | +0.09(+0.75%) |
Sep 20, 2023 | 11.83 | 12.15 | 11.83 | 12.01 | 35,295 | +0.28(+2.39%) |
Sep 19, 2023 | 11.76 | 11.99 | 11.65 | 11.73 | 38,044 | +0.08(+0.69%) |
Sep 18, 2023 | 11.80 | 12.00 | 11.63 | 11.65 | 85,134 | +0.29(+2.55%) |
Sep 15, 2023 | 11.36 | 11.69 | 11.24 | 11.36 | 38,272 | -0.03(-0.26%) |
Sep 14, 2023 | 11.14 | 11.50 | 11.10 | 11.39 | 17,903 | +0.23(+2.06%) |
Sep 13, 2023 | 11.22 | 11.30 | 11.10 | 11.16 | 24,459 | +0.01(+0.09%) |
Sep 12, 2023 | 11.26 | 11.29 | 11.11 | 11.15 | 14,266 | -0.03(-0.27%) |
Sep 11, 2023 | 11.27 | 11.50 | 11.15 | 11.18 | 10,044 | -0.04(-0.36%) |
Sep 08, 2023 | 10.99 | 11.26 | 10.99 | 11.22 | 13,687 | +0.18(+1.63%) |
Sep 07, 2023 | 10.90 | 11.18 | 10.90 | 11.04 | 9,337 | +0.08(+0.73%) |
Sep 06, 2023 | 11.05 | 11.29 | 10.84 | 10.96 | 24,033 | -0.13(-1.17%) |
Sep 05, 2023 | 10.86 | 11.15 | 10.77 | 11.09 | 13,270 | +0.34(+3.16%) |