Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.15 | 14.27 | 14.15 | 14.22 | 32,503 | +0.20(+1.46%) |
Nov 29, 2023 | 14.07 | 14.07 | 13.95 | 14.01 | 47,513 | -0.18(-1.30%) |
Nov 28, 2023 | 14.41 | 14.44 | 14.18 | 14.20 | 51,270 | -0.18(-1.23%) |
Nov 27, 2023 | 14.61 | 14.61 | 14.38 | 14.38 | 37,980 | -0.28(-1.92%) |
Nov 24, 2023 | 14.65 | 14.71 | 14.65 | 14.66 | 40,891 | +0.19(+1.29%) |
Nov 22, 2023 | 14.38 | 14.53 | 14.36 | 14.47 | 27,767 | +0.03(+0.19%) |
Nov 21, 2023 | 14.45 | 14.47 | 14.38 | 14.44 | 16,530 | -0.03(-0.18%) |
Nov 20, 2023 | 14.66 | 14.66 | 14.45 | 14.47 | 20,088 | -0.08(-0.53%) |
Nov 17, 2023 | 14.49 | 14.63 | 14.49 | 14.55 | 13,890 | -0.01(-0.10%) |
Nov 16, 2023 | 14.62 | 14.62 | 14.49 | 14.56 | 31,489 | -0.28(-1.91%) |
Nov 15, 2023 | 14.73 | 14.88 | 14.73 | 14.84 | 60,996 | +0.32(+2.22%) |
Nov 14, 2023 | 14.52 | 14.61 | 14.50 | 14.52 | 45,855 | -0.65(-4.31%) |
Nov 13, 2023 | 15.32 | 15.40 | 15.18 | 15.18 | 39,451 | +0.05(+0.32%) |
Nov 10, 2023 | 15.04 | 15.21 | 15.02 | 15.13 | 133,466 | -0.07(-0.45%) |
Nov 09, 2023 | 14.80 | 15.20 | 14.80 | 15.19 | 42,820 | +0.46(+3.14%) |
Nov 08, 2023 | 14.88 | 14.88 | 14.71 | 14.73 | 54,370 | -0.18(-1.21%) |
Nov 07, 2023 | 15.01 | 15.03 | 14.84 | 14.91 | 15,751 | -0.27(-1.80%) |
Nov 06, 2023 | 15.14 | 15.20 | 15.07 | 15.19 | 25,673 | +0.29(+1.96%) |
Nov 03, 2023 | 14.72 | 14.90 | 14.60 | 14.89 | 43,643 | -0.36(-2.37%) |
Nov 02, 2023 | 15.14 | 15.34 | 15.10 | 15.25 | 58,713 | -0.24(-1.57%) |
Nov 01, 2023 | 15.92 | 15.93 | 15.50 | 15.50 | 73,084 | -0.52(-3.26%) |
Oct 31, 2023 | 15.94 | 16.02 | 15.89 | 16.02 | 11,009 | +0.06(+0.40%) |
Oct 30, 2023 | 15.97 | 16.07 | 15.87 | 15.96 | 50,295 | +0.20(+1.24%) |
Oct 27, 2023 | 15.87 | 15.96 | 15.76 | 15.76 | 27,358 | -0.06(-0.40%) |
Oct 26, 2023 | 16.19 | 16.19 | 15.82 | 15.82 | 15,472 | -0.35(-2.15%) |
Oct 25, 2023 | 16.06 | 16.23 | 16.00 | 16.17 | 104,908 | +0.41(+2.63%) |
Oct 24, 2023 | 15.86 | 15.98 | 15.75 | 15.76 | 49,795 | -0.10(-0.65%) |
Oct 23, 2023 | 16.23 | 16.28 | 15.79 | 15.86 | 79,633 | -0.20(-1.21%) |
Oct 20, 2023 | 16.19 | 16.19 | 15.98 | 16.05 | 50,649 | -0.24(-1.50%) |
Oct 19, 2023 | 16.19 | 16.36 | 16.09 | 16.30 | 49,483 | +0.21(+1.33%) |
Oct 18, 2023 | 15.96 | 16.14 | 15.92 | 16.08 | 20,089 | +0.26(+1.66%) |
Oct 17, 2023 | 15.77 | 15.91 | 15.74 | 15.82 | 24,436 | +0.42(+2.72%) |
Oct 16, 2023 | 15.36 | 15.42 | 15.34 | 15.40 | 14,526 | +0.31(+2.07%) |
Oct 13, 2023 | 15.07 | 15.19 | 15.05 | 15.09 | 40,450 | -0.33(-2.15%) |
Oct 12, 2023 | 15.01 | 15.43 | 15.01 | 15.42 | 59,085 | +0.47(+3.13%) |
Oct 11, 2023 | 15.02 | 15.07 | 14.91 | 14.95 | 61,245 | -0.23(-1.51%) |
Oct 10, 2023 | 15.27 | 15.35 | 15.07 | 15.18 | 32,997 | +0.08(+0.55%) |
Oct 09, 2023 | 15.33 | 15.38 | 15.08 | 15.10 | 54,846 | -0.58(-3.73%) |
Oct 06, 2023 | 15.81 | 15.85 | 15.55 | 15.68 | 69,197 | +0.31(+2.03%) |
Oct 05, 2023 | 15.41 | 15.45 | 15.36 | 15.37 | 50,009 | -0.09(-0.57%) |
Oct 04, 2023 | 15.67 | 15.70 | 15.43 | 15.46 | 92,654 | -0.26(-1.67%) |
Oct 03, 2023 | 15.48 | 15.78 | 15.38 | 15.72 | 80,144 | +0.32(+2.09%) |
Oct 02, 2023 | 15.21 | 15.40 | 15.19 | 15.40 | 53,137 | +0.39(+2.60%) |
Sep 29, 2023 | 14.81 | 15.04 | 14.77 | 15.01 | 109,185 | +0.00(+0.00%) |
Sep 28, 2023 | 15.30 | 15.31 | 15.00 | 15.01 | 279,212 | -0.12(-0.77%) |
Sep 27, 2023 | 14.77 | 15.19 | 14.77 | 15.13 | 61,112 | +0.22(+1.51%) |
Sep 26, 2023 | 14.78 | 14.92 | 14.76 | 14.90 | 38,448 | +0.07(+0.46%) |
Sep 25, 2023 | 14.79 | 14.87 | 14.81 | 14.83 | 91,565 | +0.29(+2.01%) |
Sep 22, 2023 | 14.69 | 14.69 | 14.48 | 14.54 | 206,682 | -0.14(-0.93%) |
Sep 21, 2023 | 14.62 | 14.70 | 14.62 | 14.68 | 120,818 | +0.32(+2.25%) |
Sep 20, 2023 | 14.19 | 14.36 | 14.13 | 14.35 | 18,951 | +0.03(+0.24%) |
Sep 19, 2023 | 14.22 | 14.32 | 14.20 | 14.32 | 5,113 | +0.18(+1.25%) |
Sep 18, 2023 | 14.20 | 14.23 | 14.12 | 14.14 | 25,776 | +0.02(+0.14%) |
Sep 15, 2023 | 14.09 | 14.19 | 14.09 | 14.12 | 111,335 | +0.09(+0.62%) |
Sep 14, 2023 | 13.90 | 14.06 | 13.89 | 14.04 | 21,631 | +0.11(+0.79%) |
Sep 13, 2023 | 14.00 | 14.03 | 13.88 | 13.93 | 18,040 | -0.04(-0.27%) |
Sep 12, 2023 | 14.06 | 14.06 | 13.96 | 13.96 | 19,042 | -0.05(-0.38%) |
Sep 11, 2023 | 14.01 | 14.06 | 13.99 | 14.02 | 13,665 | +0.09(+0.62%) |
Sep 08, 2023 | 13.84 | 13.94 | 13.78 | 13.93 | 24,522 | -0.00(-0.04%) |
Sep 07, 2023 | 14.01 | 14.03 | 13.93 | 13.94 | 20,693 | -0.11(-0.79%) |
Sep 06, 2023 | 13.90 | 14.08 | 13.87 | 14.05 | 25,319 | +0.08(+0.55%) |
Sep 05, 2023 | 13.85 | 13.97 | 13.84 | 13.97 | 43,953 | +0.19(+1.40%) |