Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.28 | 16.57 | 16.28 | 16.42 | 30,794 | +0.07(+0.41%) |
Nov 29, 2023 | 16.37 | 16.37 | 16.22 | 16.35 | 28,326 | +0.05(+0.32%) |
Nov 28, 2023 | 16.00 | 16.36 | 16.00 | 16.30 | 52,882 | +0.30(+1.89%) |
Nov 27, 2023 | 16.26 | 16.26 | 15.94 | 16.00 | 38,743 | -0.23(-1.45%) |
Nov 24, 2023 | 16.30 | 16.36 | 16.18 | 16.23 | 12,658 | -0.11(-0.67%) |
Nov 22, 2023 | 16.34 | 16.45 | 16.28 | 16.34 | 24,381 | -0.05(-0.29%) |
Nov 21, 2023 | 16.37 | 16.44 | 16.12 | 16.39 | 49,496 | +0.03(+0.18%) |
Nov 20, 2023 | 16.10 | 16.47 | 15.97 | 16.36 | 124,731 | +0.27(+1.67%) |
Nov 17, 2023 | 16.05 | 16.25 | 15.96 | 16.10 | 120,758 | +0.20(+1.26%) |
Nov 16, 2023 | 15.89 | 15.96 | 15.59 | 15.89 | 51,671 | -0.07(-0.42%) |
Nov 15, 2023 | 15.36 | 16.03 | 15.36 | 15.96 | 93,141 | +0.54(+3.48%) |
Nov 14, 2023 | 15.46 | 15.46 | 15.30 | 15.43 | 34,196 | +0.15(+1.00%) |
Nov 13, 2023 | 15.20 | 15.32 | 15.04 | 15.27 | 35,903 | +0.11(+0.76%) |
Nov 10, 2023 | 15.00 | 15.16 | 14.89 | 15.16 | 20,983 | +0.24(+1.60%) |
Nov 09, 2023 | 15.06 | 15.07 | 14.88 | 14.92 | 23,078 | -0.05(-0.32%) |
Nov 08, 2023 | 14.89 | 15.03 | 14.89 | 14.97 | 30,011 | +0.07(+0.45%) |
Nov 07, 2023 | 14.96 | 15.18 | 14.76 | 14.90 | 52,540 | -0.11(-0.77%) |
Nov 06, 2023 | 15.07 | 15.08 | 14.92 | 15.01 | 28,494 | +0.06(+0.38%) |
Nov 03, 2023 | 15.31 | 15.31 | 14.87 | 14.96 | 50,936 | -0.16(-1.08%) |
Nov 02, 2023 | 15.10 | 15.32 | 15.10 | 15.12 | 59,567 | +0.11(+0.75%) |
Nov 01, 2023 | 15.16 | 15.27 | 14.97 | 15.01 | 57,879 | -0.01(-0.06%) |
Oct 31, 2023 | 14.99 | 15.16 | 14.92 | 15.02 | 21,356 | +0.13(+0.88%) |
Oct 30, 2023 | 15.04 | 15.17 | 14.78 | 14.89 | 43,047 | -0.13(-0.87%) |
Oct 27, 2023 | 15.20 | 15.22 | 15.01 | 15.02 | 29,923 | -0.19(-1.23%) |
Oct 26, 2023 | 15.16 | 15.23 | 15.08 | 15.20 | 28,555 | +0.08(+0.56%) |
Oct 25, 2023 | 15.14 | 15.23 | 15.02 | 15.12 | 48,435 | +0.07(+0.50%) |
Oct 24, 2023 | 15.10 | 15.24 | 14.97 | 15.04 | 87,060 | -0.02(-0.12%) |
Oct 23, 2023 | 14.97 | 15.11 | 14.90 | 15.06 | 34,302 | +0.06(+0.37%) |
Oct 20, 2023 | 15.09 | 15.09 | 14.78 | 15.01 | 68,436 | -0.09(-0.62%) |
Oct 19, 2023 | 14.97 | 15.11 | 14.95 | 15.10 | 29,937 | +0.16(+1.06%) |
Oct 18, 2023 | 14.79 | 15.03 | 14.78 | 14.94 | 58,325 | +0.11(+0.76%) |
Oct 17, 2023 | 14.79 | 14.88 | 14.74 | 14.83 | 32,255 | +0.04(+0.25%) |
Oct 16, 2023 | 14.68 | 14.92 | 14.68 | 14.79 | 31,578 | +0.04(+0.25%) |
Oct 13, 2023 | 14.79 | 14.90 | 14.72 | 14.75 | 44,981 | +0.04(+0.25%) |
Oct 12, 2023 | 14.89 | 14.94 | 14.71 | 14.72 | 32,360 | -0.14(-0.94%) |
Oct 11, 2023 | 14.89 | 14.95 | 14.68 | 14.86 | 33,251 | +0.05(+0.32%) |
Oct 10, 2023 | 14.79 | 14.90 | 14.72 | 14.81 | 23,286 | -0.05(-0.32%) |
Oct 09, 2023 | 14.88 | 14.92 | 14.79 | 14.86 | 9,704 | -0.02(-0.13%) |
Oct 06, 2023 | 14.65 | 14.99 | 14.58 | 14.88 | 35,902 | +0.21(+1.40%) |
Oct 05, 2023 | 14.54 | 14.73 | 14.45 | 14.67 | 51,589 | +0.25(+1.75%) |
Oct 04, 2023 | 14.90 | 14.90 | 14.27 | 14.42 | 76,585 | -0.53(-3.57%) |
Oct 03, 2023 | 14.91 | 15.08 | 14.86 | 14.95 | 30,011 | -0.01(-0.06%) |
Oct 02, 2023 | 14.97 | 15.10 | 14.72 | 14.96 | 74,380 | +0.05(+0.31%) |
Sep 29, 2023 | 14.78 | 15.06 | 14.60 | 14.91 | 325,340 | +0.11(+0.76%) |
Sep 28, 2023 | 14.78 | 14.80 | 14.64 | 14.80 | 34,136 | -0.04(-0.25%) |
Sep 27, 2023 | 14.76 | 14.91 | 14.68 | 14.84 | 47,563 | +0.06(+0.38%) |
Sep 26, 2023 | 14.98 | 14.99 | 14.74 | 14.78 | 46,696 | -0.28(-1.86%) |
Sep 25, 2023 | 14.78 | 15.06 | 14.84 | 15.06 | 52,996 | +0.28(+1.90%) |
Sep 22, 2023 | 14.79 | 14.92 | 14.73 | 14.78 | 55,403 | +0.04(+0.25%) |
Sep 21, 2023 | 14.76 | 14.91 | 14.69 | 14.74 | 42,953 | -0.05(-0.32%) |
Sep 20, 2023 | 14.67 | 14.97 | 14.60 | 14.79 | 85,689 | +0.26(+1.80%) |
Sep 19, 2023 | 14.43 | 14.77 | 14.43 | 14.53 | 67,627 | -0.02(-0.13%) |
Sep 18, 2023 | 14.64 | 14.71 | 14.32 | 14.55 | 47,287 | +0.01(+0.06%) |
Sep 15, 2023 | 14.37 | 14.56 | 14.28 | 14.54 | 20,207 | +0.22(+1.50%) |
Sep 14, 2023 | 14.64 | 14.74 | 14.22 | 14.32 | 73,630 | -0.24(-1.67%) |
Sep 13, 2023 | 14.78 | 14.88 | 14.45 | 14.57 | 65,409 | -0.23(-1.58%) |
Sep 12, 2023 | 14.99 | 15.04 | 14.59 | 14.80 | 59,702 | -0.12(-0.81%) |
Sep 11, 2023 | 14.55 | 15.06 | 14.44 | 14.92 | 222,529 | +0.39(+2.70%) |
Sep 08, 2023 | 14.54 | 14.76 | 14.32 | 14.53 | 92,701 | +0.10(+0.71%) |
Sep 07, 2023 | 14.26 | 14.44 | 14.23 | 14.43 | 21,286 | +0.18(+1.25%) |
Sep 06, 2023 | 14.23 | 14.27 | 14.09 | 14.25 | 62,595 | +0.07(+0.46%) |
Sep 05, 2023 | 14.09 | 14.21 | 13.94 | 14.18 | 36,149 | +0.18(+1.27%) |