Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.23 | 14.34 | 14.12 | 14.16 | 50,957 | +0.00(+0.00%) |
Nov 29, 2023 | 14.19 | 14.26 | 14.16 | 14.16 | 25,852 | -0.10(-0.69%) |
Nov 28, 2023 | 14.18 | 14.30 | 14.17 | 14.26 | 59,216 | -0.08(-0.57%) |
Nov 27, 2023 | 14.27 | 14.60 | 14.26 | 14.34 | 28,283 | -0.18(-1.24%) |
Nov 24, 2023 | 14.52 | 14.54 | 14.51 | 14.52 | 6,357 | +0.04(+0.28%) |
Nov 22, 2023 | 14.52 | 14.70 | 14.47 | 14.48 | 13,425 | -0.02(-0.14%) |
Nov 21, 2023 | 14.54 | 14.70 | 14.48 | 14.50 | 33,400 | -0.14(-0.96%) |
Nov 20, 2023 | 14.63 | 14.68 | 14.53 | 14.64 | 42,383 | +0.07(+0.48%) |
Nov 17, 2023 | 14.25 | 14.59 | 14.25 | 14.57 | 29,710 | +0.32(+2.25%) |
Nov 16, 2023 | 14.29 | 14.30 | 14.24 | 14.25 | 69,063 | -0.26(-1.79%) |
Nov 15, 2023 | 14.51 | 14.57 | 14.49 | 14.51 | 14,495 | -0.01(-0.03%) |
Nov 14, 2023 | 14.58 | 14.61 | 14.48 | 14.52 | 84,030 | +0.07(+0.45%) |
Nov 13, 2023 | 14.37 | 14.73 | 14.37 | 14.45 | 143,009 | -0.21(-1.43%) |
Nov 10, 2023 | 14.66 | 14.66 | 14.50 | 14.66 | 20,882 | +0.27(+1.88%) |
Nov 09, 2023 | 14.55 | 14.66 | 14.39 | 14.39 | 24,444 | -0.01(-0.07%) |
Nov 08, 2023 | 14.13 | 14.48 | 14.12 | 14.40 | 37,148 | -0.23(-1.57%) |
Nov 07, 2023 | 14.74 | 14.74 | 14.57 | 14.63 | 35,093 | -0.04(-0.27%) |
Nov 06, 2023 | 14.74 | 14.74 | 14.60 | 14.67 | 50,203 | +0.02(+0.14%) |
Nov 03, 2023 | 14.74 | 14.74 | 14.54 | 14.65 | 25,673 | -0.02(-0.14%) |
Nov 02, 2023 | 14.45 | 14.67 | 14.38 | 14.67 | 50,729 | +0.29(+2.02%) |
Nov 01, 2023 | 14.22 | 14.45 | 14.22 | 14.38 | 53,924 | +0.21(+1.48%) |
Oct 31, 2023 | 14.19 | 14.25 | 14.10 | 14.17 | 201,707 | +0.12(+0.82%) |
Oct 30, 2023 | 14.48 | 14.48 | 14.00 | 14.05 | 77,509 | -0.04(-0.25%) |
Oct 27, 2023 | 14.12 | 14.56 | 14.09 | 14.09 | 86,251 | +0.07(+0.50%) |
Oct 26, 2023 | 14.05 | 14.06 | 13.96 | 14.02 | 66,827 | +0.05(+0.36%) |
Oct 25, 2023 | 14.09 | 14.20 | 13.97 | 13.97 | 134,030 | +0.09(+0.65%) |
Oct 24, 2023 | 13.70 | 13.93 | 13.55 | 13.88 | 186,434 | +0.04(+0.29%) |
Oct 23, 2023 | 13.80 | 13.87 | 13.78 | 13.84 | 128,112 | -0.02(-0.14%) |
Oct 20, 2023 | 13.59 | 14.03 | 13.59 | 13.86 | 89,024 | -0.13(-0.93%) |
Oct 19, 2023 | 14.07 | 14.22 | 13.91 | 13.99 | 101,572 | +0.24(+1.75%) |
Oct 18, 2023 | 13.79 | 13.81 | 13.69 | 13.75 | 110,610 | -0.02(-0.15%) |
Oct 17, 2023 | 13.27 | 13.97 | 13.27 | 13.77 | 222,333 | -0.05(-0.36%) |
Oct 16, 2023 | 13.90 | 13.90 | 13.78 | 13.82 | 90,877 | -0.19(-1.36%) |
Oct 13, 2023 | 14.24 | 14.24 | 13.80 | 14.01 | 46,441 | -0.04(-0.28%) |
Oct 12, 2023 | 14.33 | 14.33 | 13.79 | 14.05 | 69,371 | -0.04(-0.32%) |
Oct 11, 2023 | 14.62 | 14.62 | 14.06 | 14.10 | 34,993 | +0.07(+0.46%) |
Oct 10, 2023 | 14.05 | 14.08 | 13.90 | 14.03 | 77,440 | -0.08(-0.57%) |
Oct 09, 2023 | 14.49 | 14.49 | 13.82 | 14.11 | 131,066 | +0.09(+0.64%) |
Oct 06, 2023 | 14.07 | 14.48 | 13.94 | 14.02 | 77,381 | -0.03(-0.21%) |
Oct 05, 2023 | 13.96 | 14.12 | 13.80 | 14.05 | 128,366 | +0.13(+0.93%) |
Oct 04, 2023 | 13.96 | 13.96 | 13.87 | 13.92 | 73,255 | -0.15(-1.07%) |
Oct 03, 2023 | 14.06 | 14.12 | 13.89 | 14.07 | 73,768 | +0.17(+1.19%) |
Oct 02, 2023 | 13.99 | 13.99 | 13.79 | 13.90 | 63,776 | -0.10(-0.68%) |
Sep 29, 2023 | 14.20 | 14.21 | 13.95 | 14.00 | 111,569 | -0.14(-0.99%) |
Sep 28, 2023 | 14.28 | 14.28 | 13.95 | 14.14 | 67,042 | -0.11(-0.77%) |
Sep 27, 2023 | 14.22 | 14.47 | 14.22 | 14.25 | 41,566 | -0.02(-0.14%) |
Sep 26, 2023 | 14.27 | 14.36 | 14.06 | 14.27 | 34,482 | -0.09(-0.63%) |
Sep 25, 2023 | 13.94 | 14.43 | 14.36 | 14.36 | 26,820 | +0.14(+0.98%) |
Sep 22, 2023 | 14.26 | 14.40 | 14.22 | 14.22 | 40,289 | -0.22(-1.56%) |
Sep 21, 2023 | 14.50 | 14.69 | 14.34 | 14.45 | 24,795 | +0.19(+1.30%) |
Sep 20, 2023 | 14.00 | 14.36 | 13.95 | 14.26 | 23,165 | -0.16(-1.11%) |
Sep 19, 2023 | 14.11 | 14.44 | 14.11 | 14.42 | 60,685 | +0.06(+0.42%) |
Sep 18, 2023 | 14.65 | 14.65 | 14.28 | 14.36 | 64,897 | +0.04(+0.28%) |
Sep 15, 2023 | 14.84 | 14.84 | 13.88 | 14.32 | 41,311 | -0.02(-0.14%) |
Sep 14, 2023 | 14.93 | 14.93 | 14.34 | 14.34 | 51,279 | +0.17(+1.20%) |
Sep 13, 2023 | 14.53 | 14.67 | 13.92 | 14.17 | 24,035 | -0.01(-0.07%) |
Sep 12, 2023 | 14.51 | 14.51 | 13.98 | 14.18 | 69,865 | +0.15(+1.07%) |
Sep 11, 2023 | 13.96 | 14.22 | 13.96 | 14.03 | 81,321 | +0.07(+0.50%) |
Sep 08, 2023 | 14.15 | 14.30 | 13.81 | 13.96 | 71,462 | +0.02(+0.14%) |
Sep 07, 2023 | 14.25 | 14.25 | 13.83 | 13.94 | 85,021 | +0.08(+0.58%) |
Sep 06, 2023 | 13.62 | 13.93 | 13.62 | 13.86 | 88,349 | -0.07(-0.50%) |
Sep 05, 2023 | 14.04 | 14.39 | 13.69 | 13.93 | 58,528 | -0.15(-1.07%) |