Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.25 | 15.30 | 14.92 | 15.26 | 2,724,958 | +0.03(+0.19%) |
Nov 29, 2023 | 15.15 | 15.34 | 14.99 | 15.23 | 3,402,918 | +0.02(+0.13%) |
Nov 28, 2023 | 14.82 | 15.22 | 14.73 | 15.21 | 3,443,862 | +0.58(+4.00%) |
Nov 27, 2023 | 14.69 | 14.76 | 14.43 | 14.62 | 3,351,534 | +0.21(+1.49%) |
Nov 24, 2023 | 14.01 | 14.47 | 14.01 | 14.41 | 1,793,691 | +0.40(+2.85%) |
Nov 22, 2023 | 14.35 | 14.35 | 13.96 | 14.01 | 2,161,520 | -0.19(-1.37%) |
Nov 21, 2023 | 14.10 | 14.38 | 14.10 | 14.21 | 2,821,295 | +0.31(+2.24%) |
Nov 20, 2023 | 13.71 | 14.02 | 13.57 | 13.89 | 2,350,763 | -0.06(-0.42%) |
Nov 17, 2023 | 14.10 | 14.20 | 13.86 | 13.95 | 2,548,644 | +0.16(+1.13%) |
Nov 16, 2023 | 13.70 | 14.11 | 13.57 | 13.80 | 4,309,934 | +0.29(+2.13%) |
Nov 15, 2023 | 13.57 | 13.64 | 13.36 | 13.51 | 2,417,820 | +0.02(+0.14%) |
Nov 14, 2023 | 12.96 | 13.62 | 12.94 | 13.49 | 3,552,406 | +0.86(+6.85%) |
Nov 13, 2023 | 12.78 | 12.89 | 12.61 | 12.62 | 3,000,072 | -0.17(-1.35%) |
Nov 10, 2023 | 13.10 | 13.10 | 12.61 | 12.80 | 4,896,970 | -0.37(-2.77%) |
Nov 09, 2023 | 13.16 | 13.54 | 13.00 | 13.16 | 3,773,349 | +0.08(+0.59%) |
Nov 08, 2023 | 14.06 | 14.06 | 13.02 | 13.09 | 7,977,904 | -1.32(-9.14%) |
Nov 07, 2023 | 14.48 | 14.48 | 14.01 | 14.40 | 2,954,019 | -0.22(-1.51%) |
Nov 06, 2023 | 14.70 | 14.88 | 14.62 | 14.62 | 3,925,889 | -0.12(-0.78%) |
Nov 03, 2023 | 14.11 | 14.90 | 14.02 | 14.74 | 4,529,270 | +0.87(+6.31%) |
Nov 02, 2023 | 14.30 | 14.32 | 13.69 | 13.86 | 3,395,721 | -0.21(-1.50%) |
Nov 01, 2023 | 14.11 | 14.22 | 13.78 | 14.08 | 2,519,061 | +0.04(+0.27%) |
Oct 31, 2023 | 14.30 | 14.48 | 13.86 | 14.04 | 3,533,819 | -0.34(-2.34%) |
Oct 30, 2023 | 14.75 | 14.80 | 14.27 | 14.37 | 2,340,615 | -0.15(-1.06%) |
Oct 27, 2023 | 14.39 | 14.59 | 14.05 | 14.53 | 3,063,921 | +0.09(+0.60%) |
Oct 26, 2023 | 14.39 | 14.52 | 14.09 | 14.44 | 3,443,476 | +0.05(+0.33%) |
Oct 25, 2023 | 14.55 | 14.81 | 14.39 | 14.39 | 2,117,038 | -0.26(-1.77%) |
Oct 24, 2023 | 14.40 | 14.76 | 14.31 | 14.65 | 2,850,937 | +0.06(+0.39%) |
Oct 23, 2023 | 14.57 | 14.80 | 14.18 | 14.59 | 2,713,942 | -0.12(-0.85%) |
Oct 20, 2023 | 14.66 | 15.34 | 14.66 | 14.72 | 7,290,400 | +0.08(+0.53%) |
Oct 19, 2023 | 14.57 | 14.73 | 14.34 | 14.64 | 4,213,981 | +0.06(+0.39%) |
Oct 18, 2023 | 14.83 | 15.24 | 14.53 | 14.58 | 4,313,708 | +0.05(+0.33%) |
Oct 17, 2023 | 14.19 | 14.68 | 14.19 | 14.54 | 2,914,960 | +0.26(+1.82%) |
Oct 16, 2023 | 14.11 | 14.44 | 14.08 | 14.28 | 3,310,714 | -0.02(-0.13%) |
Oct 13, 2023 | 13.93 | 14.32 | 13.80 | 14.30 | 7,053,825 | +0.96(+7.20%) |
Oct 12, 2023 | 13.91 | 14.08 | 13.31 | 13.34 | 3,486,180 | -0.68(-4.87%) |
Oct 11, 2023 | 13.96 | 14.04 | 13.66 | 14.02 | 3,583,150 | +0.27(+1.96%) |
Oct 10, 2023 | 13.69 | 13.84 | 13.60 | 13.75 | 2,292,911 | -0.02(-0.14%) |
Oct 09, 2023 | 13.52 | 13.87 | 13.52 | 13.77 | 2,424,631 | +0.44(+3.32%) |
Oct 06, 2023 | 13.25 | 13.52 | 12.96 | 13.33 | 4,761,504 | +0.04(+0.29%) |
Oct 05, 2023 | 13.11 | 13.31 | 12.98 | 13.29 | 2,522,079 | +0.10(+0.73%) |
Oct 04, 2023 | 13.20 | 13.23 | 12.95 | 13.19 | 3,393,203 | -0.01(-0.07%) |
Oct 03, 2023 | 13.22 | 13.30 | 12.92 | 13.20 | 4,033,818 | +0.04(+0.29%) |
Oct 02, 2023 | 13.60 | 13.71 | 13.07 | 13.16 | 4,921,955 | -0.75(-5.39%) |
Sep 29, 2023 | 14.14 | 14.22 | 13.77 | 13.91 | 3,555,248 | +0.10(+0.69%) |
Sep 28, 2023 | 13.59 | 13.82 | 13.43 | 13.82 | 4,724,530 | +0.22(+1.63%) |
Sep 27, 2023 | 13.79 | 13.79 | 13.48 | 13.59 | 4,248,871 | -0.16(-1.19%) |
Sep 26, 2023 | 14.29 | 14.29 | 13.72 | 13.76 | 4,852,409 | -0.66(-4.60%) |
Sep 25, 2023 | 14.65 | 14.45 | 14.25 | 14.42 | 3,211,787 | -0.19(-1.32%) |
Sep 22, 2023 | 15.07 | 15.08 | 14.58 | 14.61 | 3,471,455 | -0.22(-1.49%) |
Sep 21, 2023 | 15.21 | 15.21 | 14.82 | 14.83 | 3,282,423 | -0.70(-4.51%) |
Sep 20, 2023 | 15.64 | 15.83 | 15.50 | 15.54 | 2,979,579 | -0.01(-0.06%) |
Sep 19, 2023 | 16.03 | 16.14 | 15.43 | 15.55 | 2,612,878 | -0.51(-3.17%) |
Sep 18, 2023 | 15.99 | 16.19 | 15.83 | 16.05 | 2,973,086 | +0.00(+0.00%) |
Sep 15, 2023 | 15.83 | 16.23 | 15.75 | 16.05 | 6,548,750 | +0.48(+3.08%) |
Sep 14, 2023 | 15.30 | 15.77 | 15.21 | 15.57 | 2,453,417 | +0.33(+2.14%) |
Sep 13, 2023 | 15.27 | 15.37 | 15.19 | 15.25 | 1,433,197 | +0.03(+0.19%) |
Sep 12, 2023 | 15.11 | 15.50 | 15.05 | 15.22 | 2,263,484 | +0.08(+0.51%) |
Sep 11, 2023 | 15.00 | 15.25 | 14.99 | 15.14 | 1,753,983 | +0.32(+2.14%) |
Sep 08, 2023 | 14.80 | 15.11 | 14.80 | 14.82 | 1,987,845 | +0.09(+0.59%) |
Sep 07, 2023 | 14.76 | 14.90 | 14.65 | 14.74 | 1,803,959 | -0.15(-1.03%) |
Sep 06, 2023 | 14.85 | 15.01 | 14.71 | 14.89 | 3,041,286 | +0.04(+0.26%) |
Sep 05, 2023 | 15.38 | 15.52 | 14.85 | 14.85 | 4,510,915 | -0.79(-5.04%) |