Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.42 | 14.63 | 14.01 | 14.33 | 416,069 | +0.06(+0.42%) |
Nov 29, 2023 | 14.10 | 14.40 | 14.10 | 14.27 | 333,681 | +0.36(+2.59%) |
Nov 28, 2023 | 14.55 | 14.59 | 13.86 | 13.91 | 177,622 | -0.68(-4.66%) |
Nov 27, 2023 | 14.56 | 14.73 | 14.41 | 14.59 | 233,411 | -0.08(-0.55%) |
Nov 24, 2023 | 14.42 | 14.78 | 14.42 | 14.67 | 95,203 | +0.22(+1.52%) |
Nov 22, 2023 | 14.29 | 14.54 | 14.20 | 14.45 | 237,373 | +0.16(+1.12%) |
Nov 21, 2023 | 14.46 | 14.46 | 14.17 | 14.29 | 193,729 | -0.32(-2.19%) |
Nov 20, 2023 | 14.38 | 14.73 | 14.29 | 14.61 | 262,244 | +0.14(+0.97%) |
Nov 17, 2023 | 14.29 | 14.48 | 14.07 | 14.47 | 551,643 | +0.45(+3.21%) |
Nov 16, 2023 | 14.50 | 14.50 | 13.93 | 14.02 | 396,217 | -0.49(-3.38%) |
Nov 15, 2023 | 14.52 | 14.80 | 14.12 | 14.51 | 415,879 | +0.06(+0.42%) |
Nov 14, 2023 | 14.27 | 14.62 | 13.83 | 14.45 | 503,145 | +0.59(+4.26%) |
Nov 13, 2023 | 13.93 | 14.07 | 13.81 | 13.86 | 177,898 | -0.24(-1.70%) |
Nov 10, 2023 | 13.56 | 14.10 | 13.24 | 14.10 | 273,243 | +0.55(+4.06%) |
Nov 09, 2023 | 14.02 | 14.11 | 13.51 | 13.55 | 258,788 | -0.32(-2.31%) |
Nov 08, 2023 | 13.89 | 14.00 | 13.74 | 13.87 | 231,177 | -0.09(-0.64%) |
Nov 07, 2023 | 13.37 | 14.04 | 13.32 | 13.96 | 235,117 | +0.43(+3.18%) |
Nov 06, 2023 | 13.74 | 13.80 | 13.06 | 13.53 | 327,709 | -0.03(-0.22%) |
Nov 03, 2023 | 14.05 | 14.28 | 13.47 | 13.56 | 393,393 | +0.00(+0.00%) |
Nov 02, 2023 | 14.50 | 14.93 | 13.37 | 13.56 | 793,823 | +0.81(+6.35%) |
Nov 01, 2023 | 12.69 | 13.05 | 12.43 | 12.75 | 382,429 | -0.05(-0.39%) |
Oct 31, 2023 | 12.75 | 12.94 | 12.59 | 12.80 | 329,547 | +0.09(+0.71%) |
Oct 30, 2023 | 12.52 | 12.81 | 12.46 | 12.71 | 234,917 | +0.39(+3.17%) |
Oct 27, 2023 | 12.61 | 12.61 | 12.20 | 12.32 | 143,278 | -0.28(-2.22%) |
Oct 26, 2023 | 12.47 | 12.75 | 12.40 | 12.60 | 133,711 | +0.23(+1.86%) |
Oct 25, 2023 | 12.75 | 12.75 | 12.35 | 12.37 | 244,543 | -0.47(-3.66%) |
Oct 24, 2023 | 13.13 | 13.13 | 12.62 | 12.84 | 241,812 | +0.01(+0.08%) |
Oct 23, 2023 | 13.06 | 13.25 | 12.73 | 12.83 | 190,585 | -0.29(-2.21%) |
Oct 20, 2023 | 13.01 | 13.25 | 12.68 | 13.12 | 286,783 | +0.15(+1.16%) |
Oct 19, 2023 | 13.21 | 13.46 | 12.86 | 12.97 | 292,261 | -0.24(-1.82%) |
Oct 18, 2023 | 13.96 | 13.96 | 13.18 | 13.21 | 234,870 | -1.03(-7.23%) |
Oct 17, 2023 | 13.89 | 14.40 | 13.86 | 14.24 | 234,687 | +0.21(+1.50%) |
Oct 16, 2023 | 14.04 | 14.20 | 13.86 | 14.03 | 317,705 | +0.11(+0.79%) |
Oct 13, 2023 | 14.49 | 14.72 | 13.83 | 13.92 | 131,003 | -0.56(-3.87%) |
Oct 12, 2023 | 14.77 | 14.77 | 14.08 | 14.48 | 119,235 | -0.25(-1.70%) |
Oct 11, 2023 | 14.67 | 14.82 | 14.42 | 14.73 | 117,846 | +0.08(+0.55%) |
Oct 10, 2023 | 14.61 | 14.88 | 14.61 | 14.65 | 118,067 | +0.15(+1.03%) |
Oct 09, 2023 | 14.36 | 14.58 | 14.13 | 14.50 | 125,298 | -0.03(-0.21%) |
Oct 06, 2023 | 13.98 | 14.93 | 13.98 | 14.53 | 338,637 | +0.27(+1.89%) |
Oct 05, 2023 | 14.27 | 14.32 | 13.97 | 14.26 | 319,896 | -0.06(-0.42%) |
Oct 04, 2023 | 14.48 | 14.52 | 13.88 | 14.32 | 228,440 | -0.26(-1.78%) |
Oct 03, 2023 | 14.51 | 14.70 | 14.44 | 14.58 | 210,163 | -0.13(-0.88%) |
Oct 02, 2023 | 15.00 | 15.19 | 14.56 | 14.71 | 192,341 | -0.34(-2.26%) |
Sep 29, 2023 | 15.27 | 15.41 | 14.95 | 15.05 | 201,786 | -0.04(-0.27%) |
Sep 28, 2023 | 14.89 | 15.35 | 14.89 | 15.09 | 143,226 | +0.21(+1.41%) |
Sep 27, 2023 | 14.67 | 14.93 | 14.63 | 14.88 | 182,303 | +0.41(+2.83%) |
Sep 26, 2023 | 14.55 | 14.84 | 14.35 | 14.47 | 213,548 | -0.23(-1.56%) |
Sep 25, 2023 | 14.25 | 14.81 | 14.63 | 14.70 | 180,612 | +0.06(+0.41%) |
Sep 22, 2023 | 14.74 | 14.89 | 14.53 | 14.64 | 184,545 | -0.26(-1.74%) |
Sep 21, 2023 | 14.71 | 14.94 | 14.50 | 14.90 | 184,436 | -0.08(-0.53%) |
Sep 20, 2023 | 15.33 | 15.65 | 14.95 | 14.98 | 193,850 | -0.24(-1.58%) |
Sep 19, 2023 | 15.15 | 15.35 | 14.98 | 15.22 | 153,450 | +0.07(+0.46%) |
Sep 18, 2023 | 14.94 | 15.34 | 14.94 | 15.15 | 150,583 | +0.24(+1.61%) |
Sep 15, 2023 | 14.72 | 15.00 | 14.62 | 14.91 | 440,084 | +0.15(+1.02%) |
Sep 14, 2023 | 14.47 | 14.78 | 14.24 | 14.76 | 252,028 | +0.58(+4.09%) |
Sep 13, 2023 | 14.38 | 14.38 | 13.93 | 14.18 | 531,161 | -0.19(-1.32%) |
Sep 12, 2023 | 14.51 | 14.88 | 14.27 | 14.37 | 192,976 | -0.26(-1.78%) |
Sep 11, 2023 | 15.38 | 15.38 | 14.58 | 14.63 | 262,736 | -0.59(-3.88%) |
Sep 08, 2023 | 15.12 | 15.32 | 14.98 | 15.22 | 214,013 | -0.01(-0.07%) |
Sep 07, 2023 | 16.06 | 16.06 | 15.21 | 15.23 | 297,705 | -0.99(-6.10%) |
Sep 06, 2023 | 16.41 | 16.64 | 16.10 | 16.22 | 165,567 | -0.20(-1.22%) |
Sep 05, 2023 | 16.71 | 16.82 | 16.32 | 16.42 | 242,514 | -0.41(-2.44%) |