Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.39 | 15.48 | 15.08 | 15.29 | 137,443 | -0.09(-0.58%) |
Nov 29, 2023 | 14.95 | 15.66 | 14.79 | 15.38 | 67,861 | +0.46(+3.08%) |
Nov 28, 2023 | 14.44 | 14.98 | 14.38 | 14.92 | 105,598 | +0.53(+3.68%) |
Nov 27, 2023 | 14.30 | 14.42 | 14.23 | 14.39 | 72,100 | +0.24(+1.69%) |
Nov 24, 2023 | 14.16 | 14.33 | 14.03 | 14.15 | 12,334 | -0.01(-0.07%) |
Nov 22, 2023 | 14.21 | 14.41 | 14.10 | 14.16 | 96,107 | -0.04(-0.28%) |
Nov 21, 2023 | 14.12 | 14.36 | 14.12 | 14.20 | 84,123 | +0.31(+2.23%) |
Nov 20, 2023 | 13.61 | 13.96 | 13.61 | 13.89 | 133,650 | +0.20(+1.46%) |
Nov 17, 2023 | 13.77 | 13.79 | 13.28 | 13.69 | 50,139 | -0.08(-0.58%) |
Nov 16, 2023 | 13.57 | 13.78 | 13.57 | 13.77 | 63,872 | +0.30(+2.22%) |
Nov 15, 2023 | 13.31 | 13.49 | 13.24 | 13.47 | 112,485 | +0.16(+1.20%) |
Nov 14, 2023 | 13.00 | 13.32 | 13.00 | 13.31 | 163,181 | +0.50(+3.94%) |
Nov 13, 2023 | 12.83 | 12.96 | 12.80 | 12.81 | 81,085 | -0.06(-0.50%) |
Nov 10, 2023 | 13.27 | 13.27 | 12.77 | 12.88 | 43,315 | -0.41(-3.08%) |
Nov 09, 2023 | 13.11 | 13.43 | 13.07 | 13.28 | 66,979 | +0.11(+0.83%) |
Nov 08, 2023 | 13.35 | 13.43 | 13.11 | 13.17 | 18,255 | -0.27(-2.00%) |
Nov 07, 2023 | 13.55 | 13.55 | 13.37 | 13.44 | 17,580 | -0.20(-1.46%) |
Nov 06, 2023 | 13.74 | 13.77 | 13.64 | 13.64 | 53,414 | -0.12(-0.87%) |
Nov 03, 2023 | 13.45 | 13.85 | 13.45 | 13.76 | 118,586 | +0.45(+3.37%) |
Nov 02, 2023 | 13.48 | 13.62 | 13.21 | 13.31 | 53,273 | -0.13(-0.96%) |
Nov 01, 2023 | 13.53 | 13.61 | 13.34 | 13.44 | 28,359 | -0.10(-0.74%) |
Oct 31, 2023 | 13.76 | 13.86 | 13.52 | 13.54 | 60,635 | -0.21(-1.52%) |
Oct 30, 2023 | 13.83 | 13.91 | 13.70 | 13.75 | 26,594 | +0.05(+0.36%) |
Oct 27, 2023 | 13.37 | 13.75 | 13.32 | 13.70 | 103,879 | +0.23(+1.70%) |
Oct 26, 2023 | 13.52 | 13.57 | 13.44 | 13.47 | 104,438 | -0.06(-0.44%) |
Oct 25, 2023 | 13.67 | 13.73 | 13.50 | 13.53 | 76,920 | -0.17(-1.24%) |
Oct 24, 2023 | 13.67 | 13.86 | 13.67 | 13.70 | 48,113 | +0.02(+0.15%) |
Oct 23, 2023 | 13.76 | 13.85 | 13.67 | 13.68 | 64,292 | -0.14(-1.01%) |
Oct 20, 2023 | 13.77 | 13.96 | 13.72 | 13.82 | 76,290 | +0.14(+1.02%) |
Oct 19, 2023 | 13.63 | 13.78 | 13.63 | 13.68 | 24,525 | +0.07(+0.51%) |
Oct 18, 2023 | 13.62 | 13.89 | 13.59 | 13.61 | 50,214 | +0.04(+0.29%) |
Oct 17, 2023 | 13.42 | 13.70 | 13.42 | 13.57 | 78,833 | +0.12(+0.89%) |
Oct 16, 2023 | 13.32 | 13.50 | 13.32 | 13.45 | 68,872 | +0.01(+0.07%) |
Oct 13, 2023 | 13.24 | 13.59 | 13.24 | 13.44 | 65,245 | +0.39(+2.98%) |
Oct 12, 2023 | 13.28 | 13.28 | 12.83 | 13.05 | 147,351 | -0.32(-2.39%) |
Oct 11, 2023 | 13.33 | 13.49 | 13.32 | 13.37 | 58,422 | +0.17(+1.28%) |
Oct 10, 2023 | 13.11 | 13.35 | 13.11 | 13.20 | 89,835 | +0.04(+0.30%) |
Oct 09, 2023 | 13.13 | 13.50 | 13.01 | 13.16 | 19,260 | +0.17(+1.31%) |
Oct 06, 2023 | 12.91 | 13.19 | 12.88 | 13.00 | 16,147 | +0.03(+0.23%) |
Oct 05, 2023 | 12.80 | 13.03 | 12.80 | 12.97 | 53,519 | +0.05(+0.39%) |
Oct 04, 2023 | 13.04 | 13.04 | 12.83 | 12.92 | 44,691 | -0.09(-0.69%) |
Oct 03, 2023 | 12.85 | 13.06 | 12.85 | 13.01 | 80,003 | +0.04(+0.31%) |
Oct 02, 2023 | 13.16 | 13.22 | 12.93 | 12.97 | 29,315 | -0.34(-2.55%) |
Sep 29, 2023 | 13.48 | 13.51 | 13.24 | 13.30 | 26,841 | -0.02(-0.15%) |
Sep 28, 2023 | 13.11 | 13.35 | 13.11 | 13.32 | 40,626 | +0.03(+0.22%) |
Sep 27, 2023 | 13.64 | 13.64 | 13.04 | 13.29 | 76,999 | -0.38(-2.77%) |
Sep 26, 2023 | 13.96 | 14.17 | 13.66 | 13.67 | 37,801 | -0.34(-2.42%) |
Sep 25, 2023 | 14.10 | 14.02 | 13.99 | 14.01 | 30,697 | -0.18(-1.27%) |
Sep 22, 2023 | 14.26 | 14.40 | 14.12 | 14.19 | 30,856 | +0.03(+0.21%) |
Sep 21, 2023 | 14.22 | 14.40 | 14.11 | 14.16 | 31,615 | -0.22(-1.53%) |
Sep 20, 2023 | 14.23 | 14.57 | 14.23 | 14.38 | 94,157 | +0.11(+0.77%) |
Sep 19, 2023 | 14.35 | 14.35 | 14.18 | 14.27 | 34,281 | -0.04(-0.28%) |
Sep 18, 2023 | 14.36 | 14.36 | 14.08 | 14.31 | 61,351 | -0.01(-0.07%) |
Sep 15, 2023 | 14.13 | 14.43 | 14.13 | 14.32 | 70,962 | +0.09(+0.63%) |
Sep 14, 2023 | 14.10 | 14.39 | 14.10 | 14.23 | 31,734 | +0.10(+0.71%) |
Sep 13, 2023 | 14.35 | 14.46 | 14.09 | 14.13 | 28,157 | -0.21(-1.46%) |
Sep 12, 2023 | 14.36 | 14.49 | 14.24 | 14.34 | 13,514 | -0.13(-0.90%) |
Sep 11, 2023 | 14.38 | 14.55 | 14.38 | 14.47 | 74,620 | +0.16(+1.12%) |
Sep 08, 2023 | 14.15 | 14.40 | 14.15 | 14.31 | 26,392 | +0.04(+0.28%) |
Sep 07, 2023 | 14.24 | 14.31 | 14.21 | 14.27 | 16,089 | -0.07(-0.49%) |
Sep 06, 2023 | 14.37 | 14.52 | 14.31 | 14.34 | 29,559 | -0.16(-1.10%) |
Sep 05, 2023 | 14.58 | 14.78 | 14.42 | 14.50 | 20,742 | -0.19(-1.29%) |