Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.19 | 15.26 | 14.86 | 15.05 | 5,845,155 | -0.10(-0.64%) |
Nov 29, 2023 | 15.21 | 15.30 | 15.14 | 15.15 | 595,163 | -0.05(-0.32%) |
Nov 28, 2023 | 15.30 | 15.30 | 15.10 | 15.20 | 781,443 | +0.00(+0.00%) |
Nov 27, 2023 | 15.20 | 15.25 | 15.16 | 15.20 | 879,792 | -0.05(-0.32%) |
Nov 24, 2023 | 15.20 | 15.35 | 15.16 | 15.25 | 665,256 | +0.10(+0.64%) |
Nov 22, 2023 | 15.16 | 15.23 | 15.04 | 15.15 | 1,076,041 | +0.14(+0.91%) |
Nov 21, 2023 | 15.19 | 15.26 | 15.01 | 15.02 | 872,410 | -0.27(-1.78%) |
Nov 20, 2023 | 15.32 | 15.38 | 15.25 | 15.29 | 1,088,744 | +0.04(+0.26%) |
Nov 17, 2023 | 15.21 | 15.34 | 15.21 | 15.25 | 734,271 | +0.06(+0.39%) |
Nov 16, 2023 | 15.49 | 15.50 | 15.19 | 15.19 | 710,285 | -0.27(-1.76%) |
Nov 15, 2023 | 15.34 | 15.52 | 15.10 | 15.46 | 1,513,839 | +0.10(+0.63%) |
Nov 14, 2023 | 15.21 | 15.50 | 15.03 | 15.37 | 1,600,907 | +0.20(+1.35%) |
Nov 13, 2023 | 15.17 | 15.22 | 14.98 | 15.16 | 2,867,648 | +0.01(+0.06%) |
Nov 10, 2023 | 15.07 | 15.17 | 14.97 | 15.15 | 1,143,924 | +0.21(+1.39%) |
Nov 09, 2023 | 15.11 | 15.21 | 14.94 | 14.94 | 1,478,929 | -0.09(-0.63%) |
Nov 08, 2023 | 14.92 | 15.09 | 14.86 | 15.04 | 661,064 | +0.12(+0.82%) |
Nov 07, 2023 | 15.22 | 15.22 | 14.80 | 14.92 | 1,292,215 | -0.20(-1.31%) |
Nov 06, 2023 | 15.09 | 15.14 | 14.87 | 15.11 | 1,046,416 | +0.11(+0.76%) |
Nov 03, 2023 | 15.36 | 15.45 | 14.85 | 15.00 | 1,551,714 | -0.22(-1.43%) |
Nov 02, 2023 | 15.12 | 15.36 | 15.11 | 15.22 | 1,179,771 | +0.25(+1.64%) |
Nov 01, 2023 | 14.67 | 14.98 | 14.62 | 14.97 | 1,025,371 | +0.42(+2.86%) |
Oct 31, 2023 | 14.59 | 14.74 | 14.51 | 14.56 | 1,002,428 | +0.15(+1.05%) |
Oct 30, 2023 | 14.43 | 14.58 | 14.28 | 14.41 | 791,167 | +0.14(+0.99%) |
Oct 27, 2023 | 14.45 | 14.49 | 14.20 | 14.26 | 831,495 | -0.20(-1.37%) |
Oct 26, 2023 | 14.37 | 14.58 | 14.30 | 14.46 | 734,853 | +0.10(+0.72%) |
Oct 25, 2023 | 14.59 | 14.73 | 14.30 | 14.36 | 832,137 | -0.30(-2.06%) |
Oct 24, 2023 | 14.55 | 14.90 | 14.47 | 14.66 | 991,379 | +0.26(+1.84%) |
Oct 23, 2023 | 14.75 | 14.79 | 14.36 | 14.40 | 1,548,408 | -0.41(-2.75%) |
Oct 20, 2023 | 14.94 | 14.99 | 14.67 | 14.80 | 1,230,578 | -0.18(-1.20%) |
Oct 19, 2023 | 15.06 | 15.20 | 14.92 | 14.98 | 851,917 | -0.08(-0.50%) |
Oct 18, 2023 | 15.32 | 15.39 | 15.04 | 15.06 | 1,023,363 | -0.32(-2.09%) |
Oct 17, 2023 | 15.46 | 15.53 | 15.31 | 15.38 | 544,974 | -0.13(-0.85%) |
Oct 16, 2023 | 15.37 | 15.66 | 15.34 | 15.51 | 536,428 | +0.25(+1.61%) |
Oct 13, 2023 | 15.42 | 15.49 | 15.13 | 15.27 | 619,834 | -0.09(-0.62%) |
Oct 12, 2023 | 15.40 | 15.51 | 15.17 | 15.36 | 869,547 | -0.01(-0.06%) |
Oct 11, 2023 | 15.41 | 15.51 | 15.26 | 15.37 | 568,580 | +0.00(+0.00%) |
Oct 10, 2023 | 15.24 | 15.50 | 15.22 | 15.37 | 536,246 | +0.13(+0.87%) |
Oct 09, 2023 | 14.91 | 15.25 | 14.91 | 15.24 | 543,679 | +0.23(+1.51%) |
Oct 06, 2023 | 14.73 | 15.12 | 14.71 | 15.01 | 844,255 | +0.17(+1.15%) |
Oct 05, 2023 | 14.82 | 14.94 | 14.70 | 14.84 | 1,016,189 | -0.06(-0.38%) |
Oct 04, 2023 | 14.93 | 15.03 | 14.60 | 14.90 | 1,560,967 | +0.00(+0.00%) |
Oct 03, 2023 | 15.12 | 15.23 | 14.86 | 14.90 | 1,338,576 | -0.31(-2.05%) |
Oct 02, 2023 | 15.60 | 15.60 | 15.14 | 15.21 | 1,055,753 | -0.31(-2.01%) |
Sep 29, 2023 | 15.70 | 15.84 | 15.51 | 15.52 | 870,715 | -0.12(-0.79%) |
Sep 28, 2023 | 15.40 | 15.72 | 15.40 | 15.64 | 542,360 | +0.20(+1.29%) |
Sep 27, 2023 | 15.33 | 15.60 | 15.31 | 15.45 | 749,923 | +0.18(+1.18%) |
Sep 26, 2023 | 15.60 | 15.64 | 15.23 | 15.27 | 882,581 | -0.36(-2.30%) |
Sep 25, 2023 | 15.49 | 15.77 | 15.63 | 15.63 | 745,982 | +0.09(+0.61%) |
Sep 22, 2023 | 15.40 | 15.64 | 15.37 | 15.53 | 685,212 | +0.18(+1.17%) |
Sep 21, 2023 | 15.63 | 15.67 | 15.34 | 15.35 | 749,067 | -0.34(-2.17%) |
Sep 20, 2023 | 15.69 | 15.84 | 15.67 | 15.69 | 563,015 | +0.06(+0.36%) |
Sep 19, 2023 | 15.58 | 15.70 | 15.52 | 15.63 | 453,013 | +0.07(+0.42%) |
Sep 18, 2023 | 15.60 | 15.65 | 15.53 | 15.57 | 569,233 | -0.03(-0.18%) |
Sep 15, 2023 | 15.39 | 15.62 | 15.33 | 15.60 | 666,792 | +0.21(+1.35%) |
Sep 14, 2023 | 15.46 | 15.51 | 15.38 | 15.39 | 644,208 | +0.01(+0.06%) |
Sep 13, 2023 | 15.27 | 15.46 | 15.22 | 15.38 | 656,264 | +0.17(+1.12%) |
Sep 12, 2023 | 15.29 | 15.30 | 15.16 | 15.21 | 881,530 | -0.12(-0.80%) |
Sep 11, 2023 | 15.19 | 15.34 | 15.10 | 15.33 | 834,028 | +0.24(+1.57%) |
Sep 08, 2023 | 14.98 | 15.14 | 14.98 | 15.10 | 611,313 | +0.10(+0.69%) |
Sep 07, 2023 | 14.94 | 15.06 | 14.86 | 14.99 | 766,378 | +0.03(+0.19%) |
Sep 06, 2023 | 15.14 | 15.24 | 14.91 | 14.96 | 994,824 | -0.22(-1.43%) |
Sep 05, 2023 | 15.47 | 15.53 | 15.17 | 15.18 | 949,569 | -0.29(-1.89%) |