Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.37 | 15.56 | 15.37 | 15.44 | 6,209 | +0.21(+1.38%) |
Nov 29, 2023 | 15.19 | 15.23 | 15.19 | 15.23 | 500 | +0.23(+1.53%) |
Nov 28, 2023 | 14.89 | 15.12 | 14.89 | 15.00 | 5,578 | +0.26(+1.76%) |
Nov 27, 2023 | 14.84 | 14.84 | 14.68 | 14.74 | 18,100 | -0.10(-0.67%) |
Nov 24, 2023 | 14.76 | 14.84 | 14.75 | 14.84 | 3,200 | +0.10(+0.68%) |
Nov 23, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 1,142 | +0.14(+0.96%) |
Nov 22, 2023 | 14.80 | 14.85 | 14.60 | 14.60 | 4,474 | -0.25(-1.68%) |
Nov 21, 2023 | 14.85 | 14.90 | 14.85 | 14.85 | 2,300 | +0.00(+0.00%) |
Nov 20, 2023 | 14.92 | 14.92 | 14.80 | 14.85 | 3,230 | +0.04(+0.27%) |
Nov 17, 2023 | 15.00 | 15.00 | 14.81 | 14.81 | 10,301 | -0.13(-0.87%) |
Nov 16, 2023 | 15.26 | 15.26 | 14.94 | 14.94 | 5,966 | -0.24(-1.58%) |
Nov 15, 2023 | 15.10 | 15.18 | 15.10 | 15.18 | 2,358 | +0.05(+0.33%) |
Nov 14, 2023 | 15.00 | 15.13 | 15.00 | 15.13 | 1,200 | +0.20(+1.34%) |
Nov 13, 2023 | 15.02 | 15.02 | 14.93 | 14.93 | 1,840 | -0.08(-0.53%) |
Nov 10, 2023 | 14.96 | 15.01 | 14.96 | 15.01 | 2,550 | +0.15(+1.01%) |
Nov 09, 2023 | 15.00 | 15.00 | 14.86 | 14.86 | 2,600 | -0.14(-0.93%) |
Nov 08, 2023 | 15.25 | 15.25 | 15.00 | 15.00 | 1,707 | -0.47(-3.04%) |
Nov 06, 2023 | 15.47 | 9 | +0.25(+1.64%) | |||
Nov 03, 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 1,007 | +0.01(+0.07%) |
Nov 02, 2023 | 15.28 | 15.34 | 15.21 | 15.21 | 1,588 | +0.19(+1.26%) |
Oct 31, 2023 | 15.02 | 0 | -0.18(-1.18%) | |||
Oct 30, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 220 | +0.10(+0.66%) |
Oct 27, 2023 | 15.09 | 15.10 | 15.09 | 15.10 | 1,065 | +0.00(+0.00%) |
Oct 26, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 1,000 | -0.04(-0.26%) |
Oct 25, 2023 | 15.14 | 15.19 | 15.14 | 15.14 | 1,300 | -0.16(-1.05%) |
Oct 24, 2023 | 15.33 | 15.33 | 15.30 | 15.30 | 2,200 | -0.25(-1.61%) |
Oct 23, 2023 | 15.50 | 15.56 | 15.50 | 15.55 | 1,503 | +0.23(+1.50%) |
Oct 20, 2023 | 15.80 | 15.80 | 15.25 | 15.32 | 3,500 | -0.46(-2.92%) |
Oct 19, 2023 | 15.62 | 15.78 | 15.29 | 15.78 | 7,210 | +0.32(+2.07%) |
Oct 18, 2023 | 15.54 | 15.54 | 15.46 | 15.46 | 32,030 | -0.07(-0.45%) |
Oct 17, 2023 | 15.52 | 15.53 | 15.52 | 15.53 | 336 | +0.01(+0.06%) |
Oct 16, 2023 | 15.53 | 15.53 | 15.51 | 15.52 | 1,000 | +0.00(+0.00%) |
Oct 13, 2023 | 15.57 | 15.59 | 15.51 | 15.52 | 2,400 | +0.03(+0.19%) |
Oct 12, 2023 | 15.61 | 15.62 | 15.47 | 15.49 | 2,500 | -0.13(-0.83%) |
Oct 11, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 100 | +0.22(+1.43%) |
Oct 10, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 1,019 | -0.20(-1.28%) |
Oct 06, 2023 | 15.60 | 0 | +0.04(+0.26%) | |||
Oct 05, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 275 | +0.03(+0.19%) |
Oct 04, 2023 | 15.58 | 15.58 | 15.46 | 15.53 | 3,110 | +0.00(+0.00%) |
Oct 03, 2023 | 15.92 | 15.92 | 15.53 | 15.53 | 1,550 | -0.47(-2.94%) |
Oct 02, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 200 | +0.13(+0.82%) |
Sep 29, 2023 | 16.05 | 16.10 | 15.84 | 15.87 | 2,072 | +0.02(+0.13%) |
Sep 28, 2023 | 15.98 | 15.98 | 15.85 | 15.85 | 855 | -0.09(-0.56%) |
Sep 27, 2023 | 15.96 | 15.98 | 15.94 | 15.94 | 4,150 | -0.01(-0.06%) |
Sep 26, 2023 | 16.18 | 16.18 | 15.95 | 15.95 | 3,825 | -0.24(-1.48%) |
Sep 25, 2023 | 16.50 | 16.19 | 16.19 | 16.19 | 720 | -0.19(-1.16%) |
Sep 21, 2023 | 16.38 | 0 | -0.11(-0.67%) | |||
Sep 20, 2023 | 16.48 | 16.49 | 16.48 | 16.49 | 350 | +0.07(+0.43%) |
Sep 19, 2023 | 16.23 | 16.42 | 16.23 | 16.42 | 1,173 | +0.04(+0.24%) |
Sep 18, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 114 | -0.02(-0.12%) |
Sep 15, 2023 | 16.43 | 16.43 | 16.40 | 16.40 | 300 | -0.05(-0.30%) |
Sep 14, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 610 | +0.04(+0.24%) |
Sep 13, 2023 | 16.42 | 16.45 | 16.41 | 16.41 | 1,100 | +0.04(+0.24%) |
Sep 11, 2023 | 16.37 | 0 | +0.02(+0.12%) | |||
Sep 08, 2023 | 16.45 | 16.45 | 16.35 | 16.35 | 4,125 | -0.10(-0.61%) |
Sep 07, 2023 | 16.40 | 16.47 | 16.40 | 16.45 | 2,600 | +0.00(+0.00%) |
Sep 06, 2023 | 16.38 | 16.48 | 16.38 | 16.45 | 785 | -0.08(-0.48%) |
Sep 05, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 800 | -0.03(-0.18%) |