Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.97 | 15.00 | 14.95 | 14.98 | 507,595 | +0.03(+0.19%) |
Nov 29, 2023 | 15.06 | 15.06 | 14.93 | 14.96 | 287,775 | -0.03(-0.19%) |
Nov 28, 2023 | 15.05 | 15.05 | 14.96 | 14.98 | 284,047 | -0.06(-0.38%) |
Nov 27, 2023 | 15.08 | 15.08 | 15.01 | 15.04 | 338,311 | -0.04(-0.25%) |
Nov 24, 2023 | 15.07 | 15.09 | 15.01 | 15.08 | 197,251 | +0.08(+0.50%) |
Nov 22, 2023 | 15.01 | 15.02 | 14.95 | 15.00 | 341,627 | +0.05(+0.32%) |
Nov 21, 2023 | 14.97 | 14.97 | 14.94 | 14.96 | 262,910 | -0.02(-0.13%) |
Nov 20, 2023 | 14.94 | 14.99 | 14.87 | 14.97 | 387,532 | +0.08(+0.51%) |
Nov 17, 2023 | 14.89 | 14.93 | 14.87 | 14.90 | 430,027 | +0.04(+0.25%) |
Nov 16, 2023 | 14.95 | 14.98 | 14.83 | 14.86 | 313,918 | -0.08(-0.57%) |
Nov 15, 2023 | 14.97 | 14.97 | 14.88 | 14.95 | 299,778 | +0.02(+0.13%) |
Nov 14, 2023 | 14.90 | 14.96 | 14.84 | 14.93 | 402,992 | +0.17(+1.15%) |
Nov 13, 2023 | 14.75 | 14.80 | 14.70 | 14.76 | 453,629 | +0.01(+0.06%) |
Nov 10, 2023 | 14.75 | 14.78 | 14.70 | 14.75 | 309,515 | +0.05(+0.32%) |
Nov 09, 2023 | 14.69 | 14.84 | 14.66 | 14.70 | 696,906 | +0.09(+0.58%) |
Nov 08, 2023 | 14.66 | 14.66 | 14.56 | 14.62 | 273,640 | -0.02(-0.13%) |
Nov 07, 2023 | 14.66 | 14.66 | 14.58 | 14.63 | 419,206 | -0.05(-0.32%) |
Nov 06, 2023 | 14.79 | 14.79 | 14.56 | 14.68 | 342,080 | -0.09(-0.58%) |
Nov 03, 2023 | 14.74 | 14.79 | 14.68 | 14.77 | 625,548 | +0.16(+1.10%) |
Nov 02, 2023 | 14.43 | 14.61 | 14.42 | 14.61 | 310,699 | +0.30(+2.11%) |
Nov 01, 2023 | 14.10 | 14.30 | 14.10 | 14.30 | 620,309 | +0.25(+1.75%) |
Oct 31, 2023 | 14.06 | 14.18 | 14.00 | 14.06 | 297,529 | +0.05(+0.34%) |
Oct 30, 2023 | 13.97 | 14.05 | 13.89 | 14.01 | 351,694 | +0.14(+1.02%) |
Oct 27, 2023 | 14.07 | 14.07 | 13.80 | 13.87 | 356,203 | -0.18(-1.28%) |
Oct 26, 2023 | 14.05 | 14.16 | 14.02 | 14.05 | 226,213 | +0.01(+0.07%) |
Oct 25, 2023 | 14.13 | 14.18 | 13.96 | 14.04 | 311,984 | -0.11(-0.80%) |
Oct 24, 2023 | 14.11 | 14.29 | 14.10 | 14.15 | 353,458 | +0.09(+0.67%) |
Oct 23, 2023 | 14.07 | 14.14 | 13.94 | 14.06 | 653,536 | -0.09(-0.67%) |
Oct 20, 2023 | 14.27 | 14.27 | 14.04 | 14.15 | 317,644 | -0.10(-0.73%) |
Oct 19, 2023 | 14.46 | 14.47 | 14.23 | 14.26 | 259,983 | -0.20(-1.37%) |
Oct 18, 2023 | 14.63 | 14.63 | 14.43 | 14.45 | 389,027 | -0.18(-1.23%) |
Oct 17, 2023 | 14.58 | 14.64 | 14.58 | 14.63 | 481,396 | -0.04(-0.26%) |
Oct 16, 2023 | 14.48 | 14.72 | 14.48 | 14.67 | 476,106 | +0.27(+1.90%) |
Oct 13, 2023 | 14.47 | 14.50 | 14.34 | 14.40 | 213,203 | -0.02(-0.13%) |
Oct 12, 2023 | 14.51 | 14.52 | 14.30 | 14.42 | 357,758 | -0.09(-0.59%) |
Oct 11, 2023 | 14.49 | 14.56 | 14.41 | 14.50 | 221,998 | +0.06(+0.39%) |
Oct 10, 2023 | 14.46 | 14.55 | 14.42 | 14.45 | 252,245 | +0.03(+0.20%) |
Oct 09, 2023 | 14.26 | 14.45 | 14.26 | 14.42 | 263,858 | +0.11(+0.79%) |
Oct 06, 2023 | 14.16 | 14.39 | 14.16 | 14.30 | 322,753 | +0.08(+0.53%) |
Oct 05, 2023 | 14.16 | 14.24 | 14.13 | 14.23 | 316,345 | +0.07(+0.47%) |
Oct 04, 2023 | 14.18 | 14.23 | 14.05 | 14.16 | 626,288 | -0.03(-0.20%) |
Oct 03, 2023 | 14.45 | 14.46 | 14.05 | 14.19 | 1,033,273 | -0.27(-1.90%) |
Oct 02, 2023 | 14.81 | 14.81 | 14.40 | 14.46 | 738,866 | -0.28(-1.88%) |
Sep 29, 2023 | 14.82 | 14.89 | 14.73 | 14.74 | 578,263 | -0.06(-0.37%) |
Sep 28, 2023 | 14.69 | 14.82 | 14.63 | 14.80 | 483,207 | +0.17(+1.13%) |
Sep 27, 2023 | 14.59 | 14.75 | 14.59 | 14.63 | 251,351 | +0.08(+0.57%) |
Sep 26, 2023 | 14.70 | 14.72 | 14.53 | 14.55 | 384,672 | -0.18(-1.25%) |
Sep 25, 2023 | 14.59 | 14.76 | 14.71 | 14.73 | 525,456 | +0.10(+0.69%) |
Sep 22, 2023 | 14.54 | 14.68 | 14.54 | 14.63 | 265,184 | +0.10(+0.70%) |
Sep 21, 2023 | 14.70 | 14.70 | 14.51 | 14.53 | 395,639 | -0.20(-1.37%) |
Sep 20, 2023 | 14.79 | 14.83 | 14.72 | 14.73 | 365,129 | -0.02(-0.12%) |
Sep 19, 2023 | 14.74 | 14.79 | 14.72 | 14.75 | 930,947 | +0.02(+0.12%) |
Sep 18, 2023 | 14.71 | 14.75 | 14.64 | 14.73 | 412,298 | +0.05(+0.31%) |
Sep 15, 2023 | 14.62 | 14.69 | 14.59 | 14.69 | 538,817 | +0.06(+0.44%) |
Sep 14, 2023 | 14.61 | 14.64 | 14.58 | 14.62 | 319,486 | +0.07(+0.51%) |
Sep 13, 2023 | 14.53 | 14.59 | 14.48 | 14.55 | 228,328 | +0.06(+0.44%) |
Sep 12, 2023 | 14.54 | 14.55 | 14.47 | 14.48 | 500,210 | -0.03(-0.19%) |
Sep 11, 2023 | 14.50 | 14.52 | 14.46 | 14.51 | 215,236 | +0.07(+0.51%) |
Sep 08, 2023 | 14.36 | 14.45 | 14.32 | 14.44 | 257,939 | +0.11(+0.77%) |
Sep 07, 2023 | 14.20 | 14.33 | 14.20 | 14.33 | 158,891 | +0.07(+0.52%) |
Sep 06, 2023 | 14.37 | 14.37 | 14.21 | 14.25 | 254,644 | -0.12(-0.83%) |
Sep 05, 2023 | 14.56 | 14.59 | 14.37 | 14.37 | 194,901 | -0.16(-1.08%) |