Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.01 | 14.01 | 13.95 | 13.96 | 302,202 | -0.03(-0.21%) |
Nov 29, 2023 | 13.98 | 14.01 | 13.97 | 13.99 | 427,581 | +0.02(+0.14%) |
Nov 28, 2023 | 13.98 | 13.99 | 13.95 | 13.97 | 395,793 | -0.05(-0.36%) |
Nov 27, 2023 | 14.04 | 14.05 | 14.01 | 14.02 | 359,498 | +0.00(+0.00%) |
Nov 24, 2023 | 14.03 | 14.03 | 13.98 | 14.02 | 412,574 | -0.07(-0.50%) |
Nov 23, 2023 | 14.09 | 14.10 | 14.08 | 14.09 | 238,363 | +0.00(+0.00%) |
Nov 22, 2023 | 14.13 | 14.15 | 14.08 | 14.09 | 277,662 | +0.00(+0.00%) |
Nov 21, 2023 | 14.09 | 14.10 | 14.07 | 14.09 | 437,136 | -0.01(-0.07%) |
Nov 20, 2023 | 14.11 | 14.13 | 14.10 | 14.10 | 321,251 | +0.00(+0.00%) |
Nov 17, 2023 | 14.10 | 14.13 | 14.09 | 14.10 | 351,861 | -0.05(-0.35%) |
Nov 16, 2023 | 14.12 | 14.15 | 14.10 | 14.15 | 315,256 | +0.09(+0.64%) |
Nov 15, 2023 | 14.06 | 14.07 | 14.03 | 14.06 | 329,556 | +0.00(+0.00%) |
Nov 14, 2023 | 14.13 | 14.13 | 14.05 | 14.06 | 239,408 | -0.12(-0.85%) |
Nov 13, 2023 | 14.19 | 14.20 | 14.15 | 14.18 | 174,066 | +0.00(+0.00%) |
Nov 10, 2023 | 14.19 | 14.22 | 14.17 | 14.18 | 470,604 | +0.00(+0.00%) |
Nov 09, 2023 | 14.14 | 14.18 | 14.11 | 14.18 | 385,239 | +0.02(+0.14%) |
Nov 08, 2023 | 14.16 | 14.18 | 14.14 | 14.16 | 275,067 | +0.04(+0.28%) |
Nov 07, 2023 | 14.12 | 14.15 | 14.11 | 14.12 | 452,393 | +0.06(+0.43%) |
Nov 06, 2023 | 14.01 | 14.06 | 14.01 | 14.06 | 476,408 | +0.04(+0.29%) |
Nov 03, 2023 | 14.05 | 14.06 | 14.01 | 14.02 | 324,169 | -0.07(-0.50%) |
Nov 02, 2023 | 14.15 | 14.16 | 14.09 | 14.09 | 368,489 | -0.13(-0.91%) |
Nov 01, 2023 | 14.23 | 14.25 | 14.19 | 14.22 | 537,842 | +0.00(+0.00%) |
Oct 31, 2023 | 14.22 | 14.25 | 14.21 | 14.22 | 687,578 | +0.05(+0.35%) |
Oct 30, 2023 | 14.19 | 14.21 | 14.16 | 14.17 | 455,626 | -0.05(-0.35%) |
Oct 27, 2023 | 14.16 | 14.23 | 14.16 | 14.22 | 580,063 | +0.05(+0.35%) |
Oct 26, 2023 | 14.16 | 14.19 | 14.15 | 14.17 | 511,205 | +0.03(+0.21%) |
Oct 25, 2023 | 14.11 | 14.15 | 14.10 | 14.14 | 392,224 | +0.07(+0.50%) |
Oct 24, 2023 | 14.05 | 14.09 | 14.05 | 14.07 | 303,415 | +0.03(+0.21%) |
Oct 23, 2023 | 14.04 | 14.07 | 14.01 | 14.04 | 568,182 | -0.01(-0.07%) |
Oct 20, 2023 | 14.01 | 14.05 | 14.00 | 14.05 | 914,177 | +0.00(+0.00%) |
Oct 19, 2023 | 14.05 | 14.06 | 14.01 | 14.05 | 323,241 | +0.01(+0.07%) |
Oct 18, 2023 | 13.97 | 14.04 | 13.97 | 14.04 | 376,997 | +0.07(+0.50%) |
Oct 17, 2023 | 14.00 | 14.00 | 13.95 | 13.97 | 367,880 | +0.03(+0.22%) |
Oct 16, 2023 | 13.95 | 13.96 | 13.93 | 13.94 | 525,061 | -0.04(-0.29%) |
Oct 13, 2023 | 14.00 | 14.00 | 13.96 | 13.98 | 301,330 | -0.03(-0.21%) |
Oct 12, 2023 | 13.91 | 14.02 | 13.91 | 14.01 | 361,340 | +0.10(+0.72%) |
Oct 11, 2023 | 13.89 | 13.93 | 13.89 | 13.91 | 534,834 | +0.01(+0.07%) |
Oct 10, 2023 | 13.92 | 13.92 | 13.89 | 13.90 | 239,084 | -0.08(-0.57%) |
Oct 06, 2023 | 13.98 | 0 | -0.03(-0.21%) | |||
Oct 05, 2023 | 14.05 | 14.06 | 14.01 | 14.01 | 470,132 | -0.04(-0.28%) |
Oct 04, 2023 | 14.03 | 14.09 | 14.03 | 14.05 | 627,552 | +0.03(+0.21%) |
Oct 03, 2023 | 13.98 | 14.04 | 13.98 | 14.02 | 671,431 | +0.05(+0.36%) |
Oct 02, 2023 | 13.93 | 13.98 | 13.93 | 13.97 | 434,123 | +0.09(+0.65%) |
Sep 29, 2023 | 13.75 | 13.88 | 13.75 | 13.88 | 154,622 | -0.02(-0.14%) |
Sep 28, 2023 | 13.89 | 13.91 | 13.87 | 13.90 | 732,017 | +0.00(+0.00%) |
Sep 27, 2023 | 13.90 | 13.93 | 13.89 | 13.90 | 311,754 | -0.01(-0.07%) |
Sep 26, 2023 | 13.89 | 13.92 | 13.88 | 13.91 | 433,595 | +0.05(+0.36%) |
Sep 25, 2023 | 13.88 | 13.88 | 13.85 | 13.86 | 389,165 | -0.02(-0.14%) |
Sep 22, 2023 | 13.83 | 13.88 | 13.82 | 13.88 | 395,024 | +0.02(+0.14%) |
Sep 21, 2023 | 13.87 | 13.90 | 13.84 | 13.86 | 317,337 | +0.01(+0.07%) |
Sep 20, 2023 | 13.81 | 13.85 | 13.77 | 13.85 | 533,721 | +0.02(+0.14%) |
Sep 19, 2023 | 13.78 | 13.83 | 13.77 | 13.83 | 795,851 | -0.04(-0.29%) |
Sep 18, 2023 | 13.87 | 13.89 | 13.85 | 13.87 | 321,210 | -0.03(-0.22%) |
Sep 15, 2023 | 13.91 | 13.92 | 13.88 | 13.90 | 341,840 | +0.01(+0.07%) |
Sep 14, 2023 | 13.91 | 13.91 | 13.87 | 13.89 | 312,879 | -0.04(-0.29%) |
Sep 13, 2023 | 13.92 | 13.94 | 13.89 | 13.93 | 350,788 | +0.00(+0.00%) |
Sep 12, 2023 | 13.95 | 13.95 | 13.92 | 13.93 | 581,149 | -0.02(-0.14%) |
Sep 11, 2023 | 13.95 | 13.97 | 13.93 | 13.95 | 252,607 | -0.07(-0.50%) |
Sep 08, 2023 | 14.00 | 14.02 | 13.97 | 14.02 | 539,741 | -0.02(-0.14%) |
Sep 07, 2023 | 14.01 | 14.06 | 14.01 | 14.04 | 703,795 | +0.03(+0.21%) |
Sep 06, 2023 | 14.00 | 14.04 | 13.98 | 14.01 | 540,240 | +0.01(+0.07%) |
Sep 05, 2023 | 13.96 | 14.00 | 13.96 | 14.00 | 598,171 | +0.04(+0.29%) |