Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.11 | 15.16 | 14.78 | 15.12 | 2,750,259 | +0.03(+0.19%) |
Nov 29, 2023 | 15.01 | 15.19 | 14.86 | 15.09 | 3,434,514 | +0.02(+0.13%) |
Nov 28, 2023 | 14.68 | 15.08 | 14.60 | 15.07 | 3,475,838 | +0.58(+4.00%) |
Nov 27, 2023 | 14.56 | 14.63 | 14.30 | 14.49 | 3,382,653 | +0.21(+1.49%) |
Nov 24, 2023 | 13.88 | 14.34 | 13.88 | 14.28 | 1,810,345 | +0.40(+2.85%) |
Nov 22, 2023 | 14.22 | 14.22 | 13.83 | 13.88 | 2,181,590 | -0.19(-1.37%) |
Nov 21, 2023 | 13.97 | 14.25 | 13.97 | 14.08 | 2,847,490 | +0.31(+2.24%) |
Nov 20, 2023 | 13.58 | 13.89 | 13.45 | 13.77 | 2,372,590 | -0.06(-0.42%) |
Nov 17, 2023 | 13.97 | 14.07 | 13.74 | 13.82 | 2,572,308 | +0.15(+1.13%) |
Nov 16, 2023 | 13.57 | 13.98 | 13.44 | 13.67 | 4,349,952 | +0.29(+2.13%) |
Nov 15, 2023 | 13.44 | 13.51 | 13.24 | 13.38 | 2,440,269 | +0.02(+0.14%) |
Nov 14, 2023 | 12.84 | 13.50 | 12.82 | 13.37 | 3,585,390 | +0.86(+6.85%) |
Nov 13, 2023 | 12.66 | 12.77 | 12.50 | 12.51 | 3,027,928 | -0.17(-1.35%) |
Nov 10, 2023 | 12.98 | 12.98 | 12.50 | 12.68 | 4,942,438 | -0.36(-2.77%) |
Nov 09, 2023 | 13.04 | 13.41 | 12.88 | 13.04 | 3,808,384 | +0.08(+0.59%) |
Nov 08, 2023 | 13.93 | 13.93 | 12.90 | 12.97 | 8,051,980 | -1.30(-9.14%) |
Nov 07, 2023 | 14.35 | 14.35 | 13.88 | 14.27 | 2,981,448 | -0.22(-1.51%) |
Nov 06, 2023 | 14.56 | 14.74 | 14.48 | 14.49 | 3,962,341 | -0.11(-0.78%) |
Nov 03, 2023 | 13.98 | 14.76 | 13.89 | 14.60 | 4,571,324 | +0.87(+6.31%) |
Nov 02, 2023 | 14.16 | 14.18 | 13.56 | 13.74 | 3,427,251 | -0.21(-1.50%) |
Nov 01, 2023 | 13.98 | 14.09 | 13.65 | 13.95 | 2,542,451 | +0.04(+0.27%) |
Oct 31, 2023 | 14.16 | 14.35 | 13.74 | 13.91 | 3,566,630 | -0.33(-2.34%) |
Oct 30, 2023 | 14.61 | 14.66 | 14.14 | 14.24 | 2,362,348 | -0.15(-1.06%) |
Oct 27, 2023 | 14.26 | 14.46 | 13.92 | 14.39 | 3,092,369 | +0.09(+0.60%) |
Oct 26, 2023 | 14.26 | 14.38 | 13.96 | 14.31 | 3,475,449 | +0.05(+0.33%) |
Oct 25, 2023 | 14.41 | 14.67 | 14.26 | 14.26 | 2,136,694 | -0.26(-1.77%) |
Oct 24, 2023 | 14.27 | 14.62 | 14.17 | 14.52 | 2,877,408 | +0.06(+0.39%) |
Oct 23, 2023 | 14.44 | 14.66 | 14.05 | 14.46 | 2,739,141 | -0.12(-0.85%) |
Oct 20, 2023 | 14.53 | 15.20 | 14.53 | 14.58 | 7,358,092 | +0.08(+0.53%) |
Oct 19, 2023 | 14.43 | 14.60 | 14.21 | 14.51 | 4,253,108 | +0.06(+0.40%) |
Oct 18, 2023 | 14.70 | 15.10 | 14.39 | 14.45 | 4,353,761 | +0.05(+0.33%) |
Oct 17, 2023 | 14.06 | 14.54 | 14.06 | 14.40 | 2,942,025 | +0.26(+1.82%) |
Oct 16, 2023 | 13.98 | 14.31 | 13.95 | 14.15 | 3,341,454 | -0.02(-0.13%) |
Oct 13, 2023 | 13.80 | 14.19 | 13.67 | 14.16 | 7,119,320 | +0.95(+7.20%) |
Oct 12, 2023 | 13.78 | 13.96 | 13.19 | 13.21 | 3,518,549 | -0.68(-4.87%) |
Oct 11, 2023 | 13.83 | 13.91 | 13.54 | 13.89 | 3,616,420 | +0.27(+1.96%) |
Oct 10, 2023 | 13.56 | 13.71 | 13.47 | 13.62 | 2,314,200 | -0.02(-0.14%) |
Oct 09, 2023 | 13.39 | 13.74 | 13.39 | 13.64 | 2,447,144 | +0.44(+3.32%) |
Oct 06, 2023 | 13.13 | 13.40 | 12.84 | 13.20 | 4,805,715 | +0.04(+0.29%) |
Oct 05, 2023 | 12.99 | 13.18 | 12.86 | 13.17 | 2,545,496 | +0.10(+0.73%) |
Oct 04, 2023 | 13.08 | 13.11 | 12.83 | 13.07 | 3,424,709 | -0.01(-0.07%) |
Oct 03, 2023 | 13.10 | 13.17 | 12.80 | 13.08 | 4,071,272 | +0.04(+0.29%) |
Oct 02, 2023 | 13.48 | 13.58 | 12.95 | 13.04 | 4,967,656 | -0.74(-5.39%) |
Sep 29, 2023 | 14.01 | 14.09 | 13.64 | 13.78 | 3,588,258 | +0.10(+0.69%) |
Sep 28, 2023 | 13.47 | 13.69 | 13.31 | 13.69 | 4,768,398 | +0.22(+1.63%) |
Sep 27, 2023 | 13.66 | 13.66 | 13.36 | 13.47 | 4,288,322 | -0.16(-1.19%) |
Sep 26, 2023 | 14.16 | 14.16 | 13.59 | 13.63 | 4,897,464 | -0.66(-4.60%) |
Sep 25, 2023 | 14.52 | 14.32 | 14.12 | 14.29 | 3,241,608 | -0.19(-1.31%) |
Sep 22, 2023 | 14.94 | 14.95 | 14.45 | 14.48 | 3,503,687 | -0.22(-1.49%) |
Sep 21, 2023 | 15.07 | 15.07 | 14.68 | 14.70 | 3,312,901 | -0.69(-4.51%) |
Sep 20, 2023 | 15.50 | 15.68 | 15.35 | 15.39 | 3,007,245 | -0.01(-0.06%) |
Sep 19, 2023 | 15.88 | 15.99 | 15.29 | 15.40 | 2,637,138 | -0.50(-3.17%) |
Sep 18, 2023 | 15.84 | 16.04 | 15.69 | 15.91 | 3,000,691 | +0.00(+0.00%) |
Sep 15, 2023 | 15.69 | 16.08 | 15.60 | 15.91 | 6,609,555 | +0.48(+3.08%) |
Sep 14, 2023 | 15.16 | 15.63 | 15.07 | 15.43 | 2,476,197 | +0.32(+2.14%) |
Sep 13, 2023 | 15.13 | 15.23 | 15.05 | 15.11 | 1,446,504 | +0.03(+0.19%) |
Sep 12, 2023 | 14.97 | 15.36 | 14.91 | 15.08 | 2,284,501 | +0.08(+0.51%) |
Sep 11, 2023 | 14.86 | 15.11 | 14.85 | 15.00 | 1,770,269 | +0.31(+2.14%) |
Sep 08, 2023 | 14.66 | 14.97 | 14.66 | 14.69 | 2,006,303 | +0.09(+0.59%) |
Sep 07, 2023 | 14.62 | 14.76 | 14.52 | 14.60 | 1,820,709 | -0.15(-1.03%) |
Sep 06, 2023 | 14.72 | 14.87 | 14.57 | 14.75 | 3,069,524 | +0.04(+0.26%) |
Sep 05, 2023 | 15.24 | 15.37 | 14.72 | 14.72 | 4,552,799 | -0.78(-5.04%) |