Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.69 | 15.82 | 15.39 | 15.63 | 1,050,064 | +0.09(+0.58%) |
Nov 29, 2023 | 15.21 | 15.57 | 15.05 | 15.54 | 963,316 | +0.58(+3.88%) |
Nov 28, 2023 | 14.84 | 15.01 | 14.69 | 14.96 | 677,169 | +0.09(+0.61%) |
Nov 27, 2023 | 15.52 | 15.53 | 14.86 | 14.87 | 762,247 | -0.72(-4.62%) |
Nov 24, 2023 | 15.20 | 15.61 | 15.15 | 15.59 | 193,422 | +0.32(+2.10%) |
Nov 22, 2023 | 15.59 | 15.87 | 15.21 | 15.27 | 377,447 | -0.09(-0.59%) |
Nov 21, 2023 | 15.41 | 15.53 | 15.26 | 15.36 | 375,944 | -0.25(-1.60%) |
Nov 20, 2023 | 15.66 | 15.73 | 15.38 | 15.61 | 544,119 | +0.03(+0.19%) |
Nov 17, 2023 | 15.62 | 15.80 | 15.17 | 15.58 | 863,806 | +0.13(+0.84%) |
Nov 16, 2023 | 15.42 | 15.66 | 15.14 | 15.45 | 813,495 | -0.27(-1.72%) |
Nov 15, 2023 | 15.37 | 16.23 | 15.35 | 15.72 | 1,692,441 | +0.36(+2.34%) |
Nov 14, 2023 | 14.75 | 15.38 | 14.44 | 15.36 | 1,458,986 | +1.31(+9.32%) |
Nov 13, 2023 | 13.98 | 14.22 | 13.81 | 14.05 | 575,683 | +0.02(+0.14%) |
Nov 10, 2023 | 14.07 | 14.22 | 13.90 | 14.03 | 532,297 | +0.03(+0.21%) |
Nov 09, 2023 | 14.28 | 14.35 | 13.95 | 14.00 | 626,975 | -0.18(-1.27%) |
Nov 08, 2023 | 14.16 | 14.33 | 13.93 | 14.18 | 1,622,631 | +0.02(+0.14%) |
Nov 07, 2023 | 13.43 | 14.64 | 13.05 | 14.16 | 1,925,840 | -0.06(-0.42%) |
Nov 06, 2023 | 14.80 | 14.91 | 14.08 | 14.22 | 2,240,835 | -0.49(-3.33%) |
Nov 03, 2023 | 14.21 | 14.78 | 13.87 | 14.71 | 1,168,812 | +0.89(+6.44%) |
Nov 02, 2023 | 13.80 | 14.17 | 13.79 | 13.82 | 909,136 | +0.38(+2.83%) |
Nov 01, 2023 | 13.38 | 13.47 | 13.01 | 13.44 | 689,079 | +0.11(+0.83%) |
Oct 31, 2023 | 13.49 | 13.57 | 13.22 | 13.33 | 667,708 | -0.11(-0.82%) |
Oct 30, 2023 | 13.29 | 13.54 | 12.93 | 13.44 | 569,111 | +0.36(+2.75%) |
Oct 27, 2023 | 13.44 | 13.50 | 12.92 | 13.08 | 703,425 | -0.27(-2.02%) |
Oct 26, 2023 | 13.22 | 13.60 | 13.01 | 13.35 | 968,213 | +0.12(+0.91%) |
Oct 25, 2023 | 13.96 | 14.06 | 12.99 | 13.23 | 1,289,317 | -0.97(-6.83%) |
Oct 24, 2023 | 14.23 | 14.37 | 14.02 | 14.20 | 612,454 | +0.23(+1.65%) |
Oct 23, 2023 | 13.98 | 14.20 | 13.71 | 13.97 | 814,801 | -0.11(-0.78%) |
Oct 20, 2023 | 14.12 | 14.13 | 13.83 | 14.08 | 797,132 | -0.04(-0.28%) |
Oct 19, 2023 | 14.48 | 14.62 | 14.04 | 14.12 | 683,764 | -0.36(-2.49%) |
Oct 18, 2023 | 14.68 | 14.78 | 14.40 | 14.48 | 511,631 | -0.29(-1.96%) |
Oct 17, 2023 | 14.23 | 15.01 | 14.14 | 14.77 | 884,067 | +0.34(+2.36%) |
Oct 16, 2023 | 14.24 | 14.74 | 14.16 | 14.43 | 732,906 | +0.65(+4.72%) |
Oct 13, 2023 | 14.66 | 14.66 | 13.72 | 13.78 | 627,816 | -0.86(-5.87%) |
Oct 12, 2023 | 15.40 | 15.47 | 14.48 | 14.64 | 951,768 | -0.73(-4.75%) |
Oct 11, 2023 | 15.28 | 15.44 | 15.03 | 15.37 | 884,165 | +0.22(+1.45%) |
Oct 10, 2023 | 14.63 | 15.23 | 14.63 | 15.15 | 1,020,974 | +0.46(+3.13%) |
Oct 09, 2023 | 14.18 | 14.71 | 13.86 | 14.69 | 841,951 | +0.33(+2.30%) |
Oct 06, 2023 | 14.23 | 14.58 | 13.97 | 14.36 | 999,440 | -0.08(-0.55%) |
Oct 05, 2023 | 14.55 | 14.78 | 14.21 | 14.44 | 640,341 | -0.19(-1.30%) |
Oct 04, 2023 | 14.55 | 14.74 | 14.40 | 14.63 | 567,496 | +0.15(+1.04%) |
Oct 03, 2023 | 14.95 | 15.17 | 14.34 | 14.48 | 761,456 | -0.57(-3.79%) |
Oct 02, 2023 | 15.12 | 15.21 | 14.88 | 15.05 | 990,632 | -0.13(-0.86%) |
Sep 29, 2023 | 15.52 | 16.02 | 15.00 | 15.18 | 1,038,411 | -0.23(-1.49%) |
Sep 28, 2023 | 15.01 | 15.46 | 14.86 | 15.41 | 887,842 | +0.33(+2.19%) |
Sep 27, 2023 | 14.66 | 15.17 | 14.64 | 15.08 | 1,162,092 | +0.59(+4.07%) |
Sep 26, 2023 | 14.50 | 14.74 | 14.24 | 14.49 | 978,586 | -0.17(-1.19%) |
Sep 25, 2023 | 14.43 | 14.77 | 14.57 | 14.66 | 507,873 | +0.07(+0.51%) |
Sep 22, 2023 | 14.57 | 14.74 | 14.46 | 14.59 | 773,909 | +0.06(+0.41%) |
Sep 21, 2023 | 15.11 | 15.11 | 14.50 | 14.53 | 815,548 | -0.67(-4.41%) |
Sep 20, 2023 | 15.57 | 15.70 | 15.17 | 15.20 | 505,125 | -0.30(-1.94%) |
Sep 19, 2023 | 15.29 | 15.61 | 15.29 | 15.50 | 857,077 | -0.05(-0.32%) |
Sep 18, 2023 | 15.52 | 15.82 | 15.47 | 15.55 | 763,601 | -0.05(-0.32%) |
Sep 15, 2023 | 15.64 | 15.71 | 15.10 | 15.60 | 3,201,931 | -0.08(-0.51%) |
Sep 14, 2023 | 15.57 | 16.00 | 15.52 | 15.68 | 738,318 | +0.18(+1.16%) |
Sep 13, 2023 | 16.11 | 16.15 | 15.37 | 15.50 | 1,105,784 | -0.69(-4.26%) |
Sep 12, 2023 | 16.14 | 16.42 | 16.03 | 16.19 | 890,667 | -0.07(-0.43%) |
Sep 11, 2023 | 16.52 | 16.67 | 16.14 | 16.26 | 448,934 | -0.09(-0.55%) |
Sep 08, 2023 | 16.91 | 16.97 | 16.34 | 16.35 | 516,637 | -0.61(-3.60%) |
Sep 07, 2023 | 16.37 | 17.28 | 16.29 | 16.96 | 1,106,518 | +0.35(+2.11%) |
Sep 06, 2023 | 16.96 | 17.11 | 16.27 | 16.61 | 592,778 | -0.29(-1.72%) |
Sep 05, 2023 | 16.80 | 17.20 | 16.61 | 16.90 | 801,456 | +0.03(+0.18%) |