Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.11 | 14.15 | 14.07 | 14.10 | 80,313 | +0.03(+0.20%) |
Nov 29, 2023 | 14.02 | 14.16 | 14.02 | 14.07 | 93,959 | +0.14(+1.03%) |
Nov 28, 2023 | 13.91 | 13.94 | 13.80 | 13.92 | 290,342 | +0.04(+0.27%) |
Nov 27, 2023 | 13.86 | 13.89 | 13.84 | 13.89 | 88,018 | +0.00(+0.00%) |
Nov 24, 2023 | 13.98 | 13.98 | 13.89 | 13.89 | 146,160 | -0.04(-0.27%) |
Nov 22, 2023 | 13.97 | 14.00 | 13.88 | 13.92 | 108,508 | +0.04(+0.27%) |
Nov 21, 2023 | 13.92 | 13.94 | 13.87 | 13.89 | 47,173 | -0.10(-0.68%) |
Nov 20, 2023 | 13.93 | 14.01 | 13.82 | 13.98 | 82,698 | +0.06(+0.46%) |
Nov 17, 2023 | 13.90 | 13.95 | 13.85 | 13.92 | 67,126 | +0.12(+0.89%) |
Nov 16, 2023 | 13.97 | 14.00 | 13.78 | 13.80 | 56,164 | -0.18(-1.28%) |
Nov 15, 2023 | 13.93 | 13.99 | 13.85 | 13.97 | 80,842 | +0.08(+0.54%) |
Nov 14, 2023 | 13.65 | 13.96 | 13.65 | 13.90 | 128,439 | +0.47(+3.52%) |
Nov 13, 2023 | 13.43 | 13.45 | 13.31 | 13.43 | 54,424 | -0.07(-0.49%) |
Nov 10, 2023 | 13.41 | 13.49 | 13.39 | 13.49 | 47,544 | +0.12(+0.92%) |
Nov 09, 2023 | 13.56 | 13.64 | 13.33 | 13.37 | 54,711 | -0.13(-0.98%) |
Nov 08, 2023 | 13.54 | 13.54 | 13.42 | 13.50 | 78,926 | -0.07(-0.49%) |
Nov 07, 2023 | 13.52 | 13.57 | 13.40 | 13.57 | 158,177 | +0.02(+0.14%) |
Nov 06, 2023 | 13.68 | 13.68 | 13.46 | 13.55 | 109,028 | -0.12(-0.90%) |
Nov 03, 2023 | 13.59 | 13.77 | 13.59 | 13.67 | 127,727 | +0.25(+1.90%) |
Nov 02, 2023 | 13.07 | 13.42 | 13.07 | 13.42 | 117,420 | +0.44(+3.42%) |
Nov 01, 2023 | 12.77 | 12.97 | 12.64 | 12.97 | 110,725 | +0.25(+1.93%) |
Oct 31, 2023 | 12.54 | 12.79 | 12.54 | 12.73 | 53,214 | +0.25(+1.97%) |
Oct 30, 2023 | 12.45 | 12.54 | 12.39 | 12.48 | 122,057 | +0.09(+0.76%) |
Oct 27, 2023 | 12.55 | 12.59 | 12.31 | 12.39 | 103,395 | -0.08(-0.61%) |
Oct 26, 2023 | 12.44 | 12.57 | 12.40 | 12.46 | 115,844 | +0.07(+0.53%) |
Oct 25, 2023 | 12.66 | 12.69 | 12.36 | 12.40 | 170,581 | -0.31(-2.45%) |
Oct 24, 2023 | 12.69 | 12.81 | 12.64 | 12.71 | 115,697 | -0.02(-0.15%) |
Oct 23, 2023 | 12.83 | 12.86 | 12.56 | 12.73 | 139,810 | -0.14(-1.08%) |
Oct 20, 2023 | 12.99 | 13.01 | 12.86 | 12.87 | 144,847 | -0.15(-1.15%) |
Oct 19, 2023 | 13.33 | 13.33 | 13.00 | 13.02 | 179,064 | -0.34(-2.52%) |
Oct 18, 2023 | 13.61 | 13.61 | 13.32 | 13.35 | 210,789 | -0.34(-2.46%) |
Oct 17, 2023 | 13.62 | 13.73 | 13.61 | 13.69 | 39,852 | -0.03(-0.20%) |
Oct 16, 2023 | 13.62 | 13.74 | 13.53 | 13.72 | 55,823 | +0.20(+1.45%) |
Oct 13, 2023 | 13.74 | 13.74 | 13.48 | 13.52 | 53,928 | -0.16(-1.16%) |
Oct 12, 2023 | 13.90 | 13.90 | 13.53 | 13.68 | 68,503 | -0.22(-1.61%) |
Oct 11, 2023 | 13.82 | 13.90 | 13.78 | 13.90 | 64,267 | +0.13(+0.95%) |
Oct 10, 2023 | 13.71 | 13.84 | 13.71 | 13.77 | 75,070 | +0.07(+0.48%) |
Oct 09, 2023 | 13.44 | 13.74 | 13.44 | 13.71 | 46,747 | +0.17(+1.24%) |
Oct 06, 2023 | 13.42 | 13.64 | 13.37 | 13.54 | 82,987 | +0.04(+0.28%) |
Oct 05, 2023 | 13.35 | 13.52 | 13.30 | 13.50 | 51,227 | +0.13(+0.98%) |
Oct 04, 2023 | 13.47 | 13.51 | 13.17 | 13.37 | 119,884 | -0.05(-0.35%) |
Oct 03, 2023 | 13.75 | 13.75 | 13.33 | 13.42 | 193,974 | -0.41(-2.97%) |
Oct 02, 2023 | 14.16 | 14.16 | 13.76 | 13.83 | 298,244 | -0.36(-2.57%) |
Sep 29, 2023 | 14.21 | 14.36 | 14.18 | 14.19 | 65,956 | +0.04(+0.26%) |
Sep 28, 2023 | 14.02 | 14.20 | 13.93 | 14.16 | 70,238 | +0.14(+1.00%) |
Sep 27, 2023 | 14.11 | 14.16 | 13.96 | 14.02 | 65,687 | -0.04(-0.27%) |
Sep 26, 2023 | 14.28 | 14.29 | 14.04 | 14.05 | 111,872 | -0.29(-2.02%) |
Sep 25, 2023 | 14.34 | 14.39 | 14.32 | 14.34 | 62,792 | -0.06(-0.39%) |
Sep 22, 2023 | 14.42 | 14.46 | 14.33 | 14.40 | 109,094 | +0.06(+0.39%) |
Sep 21, 2023 | 14.67 | 14.67 | 14.34 | 14.34 | 74,677 | -0.40(-2.72%) |
Sep 20, 2023 | 14.90 | 14.96 | 14.74 | 14.75 | 139,309 | -0.12(-0.82%) |
Sep 19, 2023 | 14.87 | 14.98 | 14.81 | 14.87 | 117,906 | -0.02(-0.13%) |
Sep 18, 2023 | 14.93 | 14.94 | 14.84 | 14.89 | 89,348 | +0.01(+0.04%) |
Sep 15, 2023 | 14.86 | 14.89 | 14.80 | 14.88 | 67,665 | +0.01(+0.06%) |
Sep 14, 2023 | 14.76 | 14.89 | 14.76 | 14.87 | 69,655 | +0.20(+1.39%) |
Sep 13, 2023 | 14.69 | 14.73 | 14.62 | 14.67 | 63,259 | -0.01(-0.06%) |
Sep 12, 2023 | 14.67 | 14.75 | 14.66 | 14.68 | 66,724 | +0.00(+0.00%) |
Sep 11, 2023 | 14.69 | 14.71 | 14.61 | 14.68 | 154,633 | +0.07(+0.51%) |
Sep 08, 2023 | 14.56 | 14.66 | 14.50 | 14.60 | 110,977 | +0.08(+0.57%) |
Sep 07, 2023 | 14.50 | 14.55 | 14.46 | 14.52 | 51,265 | -0.02(-0.13%) |
Sep 06, 2023 | 14.65 | 14.66 | 14.50 | 14.54 | 92,373 | -0.10(-0.70%) |
Sep 05, 2023 | 14.88 | 14.88 | 14.64 | 14.64 | 75,170 | -0.27(-1.80%) |