Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.68 | 16.68 | 16.39 | 16.51 | 2,996 | -0.19(-1.13%) |
Nov 29, 2023 | 16.60 | 16.73 | 16.45 | 16.70 | 5,142 | +0.06(+0.35%) |
Nov 28, 2023 | 16.28 | 16.76 | 16.28 | 16.64 | 6,241 | +0.36(+2.19%) |
Nov 27, 2023 | 16.29 | 16.43 | 16.06 | 16.28 | 56,796 | +0.32(+1.99%) |
Nov 24, 2023 | 16.16 | 16.16 | 15.87 | 15.97 | 7,160 | -0.19(-1.20%) |
Nov 22, 2023 | 15.77 | 16.21 | 15.77 | 16.16 | 7,989 | +0.42(+2.70%) |
Nov 21, 2023 | 15.65 | 15.86 | 15.60 | 15.74 | 6,834 | +0.08(+0.52%) |
Nov 20, 2023 | 15.41 | 15.72 | 15.40 | 15.65 | 7,842 | +0.09(+0.60%) |
Nov 17, 2023 | 15.76 | 15.76 | 15.40 | 15.56 | 4,982 | -0.22(-1.42%) |
Nov 16, 2023 | 15.86 | 16.30 | 15.77 | 15.78 | 15,086 | +0.18(+1.17%) |
Nov 15, 2023 | 15.38 | 15.97 | 15.38 | 15.60 | 15,177 | -0.02(-0.12%) |
Nov 14, 2023 | 15.77 | 15.87 | 15.62 | 15.62 | 4,841 | -0.15(-0.98%) |
Nov 13, 2023 | 15.53 | 15.91 | 15.40 | 15.77 | 22,221 | +0.45(+2.95%) |
Nov 10, 2023 | 14.98 | 15.32 | 14.98 | 15.32 | 13,542 | +0.44(+2.94%) |
Nov 09, 2023 | 14.87 | 15.00 | 14.81 | 14.88 | 10,518 | +0.10(+0.69%) |
Nov 08, 2023 | 14.83 | 15.02 | 14.66 | 14.78 | 8,130 | -0.07(-0.46%) |
Nov 07, 2023 | 14.98 | 15.00 | 14.57 | 14.85 | 4,980 | -0.19(-1.28%) |
Nov 06, 2023 | 15.09 | 15.14 | 14.91 | 15.04 | 4,422 | +0.19(+1.29%) |
Nov 03, 2023 | 14.71 | 15.20 | 14.69 | 14.85 | 27,646 | +0.23(+1.58%) |
Nov 02, 2023 | 14.26 | 14.71 | 14.26 | 14.62 | 5,895 | +0.10(+0.66%) |
Nov 01, 2023 | 14.63 | 14.63 | 14.29 | 14.52 | 4,648 | -0.02(-0.16%) |
Oct 31, 2023 | 14.34 | 14.55 | 14.31 | 14.55 | 6,922 | +0.15(+1.04%) |
Oct 30, 2023 | 14.48 | 14.53 | 14.25 | 14.40 | 13,107 | -0.06(-0.39%) |
Oct 27, 2023 | 14.28 | 14.53 | 14.24 | 14.45 | 5,771 | +0.18(+1.26%) |
Oct 26, 2023 | 14.37 | 14.64 | 14.27 | 14.27 | 1,721 | -0.10(-0.68%) |
Oct 25, 2023 | 14.59 | 14.76 | 14.20 | 14.37 | 17,719 | -0.53(-3.54%) |
Oct 24, 2023 | 14.73 | 15.28 | 14.57 | 14.90 | 19,554 | +0.27(+1.84%) |
Oct 23, 2023 | 14.59 | 14.77 | 14.34 | 14.63 | 23,041 | +0.29(+2.01%) |
Oct 20, 2023 | 14.29 | 14.54 | 14.20 | 14.34 | 8,214 | +0.16(+1.15%) |
Oct 19, 2023 | 14.14 | 14.18 | 14.00 | 14.18 | 3,961 | +0.29(+2.08%) |
Oct 18, 2023 | 13.86 | 14.04 | 13.85 | 13.89 | 6,316 | -0.15(-1.10%) |
Oct 17, 2023 | 14.36 | 14.40 | 14.04 | 14.04 | 31,377 | -0.30(-2.08%) |
Oct 16, 2023 | 14.47 | 14.47 | 14.24 | 14.34 | 7,184 | -0.07(-0.47%) |
Oct 13, 2023 | 14.03 | 14.60 | 14.03 | 14.41 | 112,746 | +0.52(+3.78%) |
Oct 12, 2023 | 13.80 | 13.98 | 13.80 | 13.88 | 2,995 | +0.13(+0.92%) |
Oct 11, 2023 | 13.78 | 13.87 | 13.72 | 13.76 | 19,144 | +0.14(+1.02%) |
Oct 10, 2023 | 13.67 | 13.86 | 13.62 | 13.62 | 16,768 | -0.14(-1.05%) |
Oct 09, 2023 | 13.42 | 13.76 | 13.42 | 13.76 | 14,168 | +0.43(+3.24%) |
Oct 06, 2023 | 13.26 | 13.42 | 13.26 | 13.33 | 4,286 | +0.19(+1.47%) |
Oct 05, 2023 | 13.13 | 13.18 | 13.13 | 13.14 | 4,752 | +0.06(+0.44%) |
Oct 04, 2023 | 12.79 | 13.18 | 12.79 | 13.08 | 9,861 | +0.26(+2.01%) |
Oct 03, 2023 | 12.79 | 13.32 | 12.66 | 12.82 | 14,275 | +0.10(+0.77%) |
Oct 02, 2023 | 12.83 | 12.94 | 12.57 | 12.72 | 20,162 | -0.07(-0.52%) |
Sep 29, 2023 | 12.86 | 12.88 | 12.77 | 12.79 | 1,966 | -0.14(-1.05%) |
Sep 28, 2023 | 12.78 | 12.97 | 12.70 | 12.93 | 14,500 | -0.22(-1.68%) |
Sep 27, 2023 | 12.45 | 13.15 | 12.45 | 13.15 | 44,767 | +0.80(+6.46%) |
Sep 26, 2023 | 12.43 | 12.46 | 12.35 | 12.35 | 12,271 | -0.22(-1.76%) |
Sep 25, 2023 | 12.50 | 12.66 | 12.53 | 12.57 | 18,017 | -0.01(-0.08%) |
Sep 22, 2023 | 12.50 | 12.64 | 12.50 | 12.58 | 63,902 | +0.08(+0.62%) |
Sep 21, 2023 | 12.41 | 12.50 | 12.22 | 12.50 | 4,386 | +0.14(+1.17%) |
Sep 20, 2023 | 12.36 | 12.43 | 12.35 | 12.36 | 21,090 | +0.00(+0.00%) |
Sep 19, 2023 | 12.36 | 12.36 | 12.18 | 12.36 | 3,529 | +0.00(+0.00%) |
Sep 18, 2023 | 12.24 | 12.36 | 12.09 | 12.36 | 8,223 | +0.09(+0.74%) |
Sep 15, 2023 | 12.13 | 12.42 | 11.97 | 12.27 | 4,415 | +0.15(+1.24%) |
Sep 14, 2023 | 12.19 | 12.45 | 11.93 | 12.12 | 4,847 | -0.02(-0.16%) |
Sep 13, 2023 | 11.99 | 12.22 | 11.99 | 12.14 | 7,375 | +0.15(+1.28%) |
Sep 12, 2023 | 12.22 | 12.36 | 11.97 | 11.98 | 8,373 | -0.29(-2.35%) |
Sep 11, 2023 | 12.16 | 12.27 | 12.12 | 12.27 | 5,989 | +0.18(+1.51%) |
Sep 08, 2023 | 12.01 | 12.12 | 12.00 | 12.09 | 1,359 | +0.14(+1.17%) |
Sep 07, 2023 | 11.94 | 12.00 | 11.87 | 11.95 | 5,582 | -0.05(-0.44%) |
Sep 06, 2023 | 11.88 | 12.00 | 11.88 | 12.00 | 7,266 | +0.10(+0.81%) |
Sep 05, 2023 | 12.03 | 12.10 | 11.87 | 11.91 | 28,801 | -0.19(-1.59%) |