Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.45 | 14.56 | 14.41 | 14.51 | 80,559 | +0.02(+0.14%) |
Nov 29, 2023 | 14.56 | 14.61 | 14.35 | 14.49 | 65,970 | -0.02(-0.14%) |
Nov 28, 2023 | 14.90 | 14.90 | 14.50 | 14.51 | 77,502 | -0.33(-2.21%) |
Nov 27, 2023 | 15.00 | 15.00 | 14.79 | 14.84 | 69,938 | -0.15(-1.00%) |
Nov 24, 2023 | 14.89 | 15.12 | 14.89 | 14.98 | 92,101 | +0.17(+1.14%) |
Nov 22, 2023 | 14.67 | 14.86 | 14.52 | 14.82 | 111,351 | +0.07(+0.47%) |
Nov 21, 2023 | 14.67 | 14.80 | 14.52 | 14.75 | 177,828 | +0.12(+0.82%) |
Nov 20, 2023 | 14.31 | 14.65 | 14.31 | 14.63 | 178,658 | +0.41(+2.87%) |
Nov 17, 2023 | 14.06 | 14.29 | 14.06 | 14.22 | 79,846 | +0.23(+1.63%) |
Nov 16, 2023 | 14.36 | 14.39 | 13.89 | 13.99 | 98,002 | -0.37(-2.56%) |
Nov 15, 2023 | 13.96 | 14.45 | 13.79 | 14.36 | 267,093 | +0.32(+2.26%) |
Nov 14, 2023 | 14.18 | 14.37 | 13.63 | 14.04 | 216,593 | -0.11(-0.77%) |
Nov 13, 2023 | 14.09 | 14.23 | 14.09 | 14.15 | 91,953 | -0.04(-0.28%) |
Nov 10, 2023 | 13.81 | 14.22 | 13.81 | 14.19 | 131,792 | +0.36(+2.59%) |
Nov 09, 2023 | 14.07 | 14.30 | 13.80 | 13.83 | 211,639 | -0.15(-1.07%) |
Nov 08, 2023 | 13.90 | 14.05 | 13.76 | 13.98 | 110,796 | +0.00(+0.00%) |
Nov 07, 2023 | 14.11 | 14.13 | 13.94 | 13.98 | 69,025 | -0.26(-1.81%) |
Nov 06, 2023 | 14.34 | 14.37 | 14.17 | 14.24 | 67,909 | +0.00(+0.00%) |
Nov 03, 2023 | 14.39 | 14.39 | 14.05 | 14.24 | 130,088 | -0.11(-0.76%) |
Nov 02, 2023 | 14.21 | 14.43 | 14.20 | 14.35 | 220,643 | +0.20(+1.40%) |
Nov 01, 2023 | 13.97 | 14.24 | 13.88 | 14.15 | 140,325 | +0.19(+1.35%) |
Oct 31, 2023 | 13.84 | 14.05 | 13.75 | 13.96 | 95,153 | +0.03(+0.21%) |
Oct 30, 2023 | 14.11 | 14.19 | 13.83 | 13.93 | 105,010 | -0.12(-0.85%) |
Oct 27, 2023 | 14.11 | 14.38 | 14.00 | 14.05 | 171,105 | -0.08(-0.56%) |
Oct 26, 2023 | 14.32 | 14.48 | 14.04 | 14.13 | 85,656 | -0.24(-1.66%) |
Oct 25, 2023 | 14.28 | 14.48 | 14.22 | 14.37 | 87,640 | +0.10(+0.70%) |
Oct 24, 2023 | 14.20 | 14.47 | 14.13 | 14.27 | 148,662 | +0.00(+0.00%) |
Oct 23, 2023 | 14.16 | 14.34 | 14.03 | 14.27 | 110,366 | +0.15(+1.06%) |
Oct 20, 2023 | 14.02 | 14.24 | 13.98 | 14.12 | 117,055 | +0.09(+0.64%) |
Oct 19, 2023 | 14.05 | 14.16 | 13.81 | 14.03 | 120,133 | +0.01(+0.07%) |
Oct 18, 2023 | 14.36 | 14.41 | 14.00 | 14.02 | 221,308 | -0.34(-2.35%) |
Oct 17, 2023 | 14.40 | 14.63 | 14.34 | 14.36 | 123,957 | -0.03(-0.21%) |
Oct 16, 2023 | 14.21 | 14.42 | 14.12 | 14.39 | 298,631 | +0.25(+1.76%) |
Oct 13, 2023 | 14.23 | 14.33 | 14.03 | 14.14 | 106,498 | +0.01(+0.07%) |
Oct 12, 2023 | 14.22 | 14.38 | 14.08 | 14.13 | 123,675 | +0.00(+0.00%) |
Oct 11, 2023 | 14.09 | 14.27 | 14.09 | 14.13 | 87,947 | -0.04(-0.28%) |
Oct 10, 2023 | 14.00 | 14.41 | 13.97 | 14.17 | 96,210 | +0.11(+0.78%) |
Oct 09, 2023 | 14.16 | 14.41 | 14.03 | 14.06 | 159,281 | -0.09(-0.63%) |
Oct 06, 2023 | 14.11 | 14.22 | 13.90 | 14.15 | 103,518 | +0.04(+0.28%) |
Oct 05, 2023 | 13.72 | 14.18 | 13.72 | 14.11 | 145,154 | +0.29(+2.08%) |
Oct 04, 2023 | 13.99 | 14.02 | 13.59 | 13.82 | 108,593 | -0.20(-1.42%) |
Oct 03, 2023 | 14.24 | 14.40 | 13.66 | 14.02 | 439,784 | -0.28(-1.95%) |
Oct 02, 2023 | 14.73 | 14.79 | 14.26 | 14.30 | 103,565 | -0.38(-2.57%) |
Sep 29, 2023 | 14.82 | 14.82 | 14.62 | 14.68 | 77,753 | -0.10(-0.67%) |
Sep 28, 2023 | 14.88 | 14.94 | 14.74 | 14.78 | 85,523 | +0.02(+0.13%) |
Sep 27, 2023 | 14.89 | 14.95 | 14.59 | 14.76 | 108,725 | -0.02(-0.13%) |
Sep 26, 2023 | 14.63 | 15.02 | 14.63 | 14.78 | 210,083 | +0.05(+0.34%) |
Sep 25, 2023 | 14.57 | 14.80 | 14.70 | 14.73 | 174,737 | +0.16(+1.09%) |
Sep 22, 2023 | 14.16 | 14.64 | 14.11 | 14.57 | 188,502 | +0.50(+3.53%) |
Sep 21, 2023 | 14.56 | 14.56 | 14.07 | 14.07 | 360,365 | -0.42(-2.88%) |
Sep 20, 2023 | 14.16 | 14.57 | 14.15 | 14.49 | 337,307 | +0.50(+3.55%) |
Sep 19, 2023 | 14.16 | 14.20 | 13.91 | 13.99 | 75,783 | -0.09(-0.63%) |
Sep 18, 2023 | 13.99 | 14.16 | 13.92 | 14.08 | 110,699 | +0.17(+1.21%) |
Sep 15, 2023 | 13.90 | 14.10 | 13.87 | 13.91 | 108,979 | +0.03(+0.21%) |
Sep 14, 2023 | 13.90 | 14.02 | 13.81 | 13.88 | 131,136 | +0.06(+0.43%) |
Sep 13, 2023 | 13.88 | 13.95 | 13.63 | 13.82 | 133,332 | -0.06(-0.43%) |
Sep 12, 2023 | 13.91 | 14.05 | 13.86 | 13.88 | 194,480 | +0.02(+0.14%) |
Sep 11, 2023 | 13.79 | 13.86 | 13.52 | 13.86 | 242,428 | +0.07(+0.50%) |
Sep 08, 2023 | 13.52 | 13.90 | 13.52 | 13.79 | 75,944 | +0.22(+1.61%) |
Sep 07, 2023 | 13.63 | 13.76 | 13.47 | 13.57 | 149,051 | -0.02(-0.15%) |
Sep 06, 2023 | 13.42 | 13.67 | 13.33 | 13.59 | 87,440 | +0.17(+1.25%) |
Sep 05, 2023 | 13.96 | 13.96 | 13.41 | 13.43 | 85,066 | -0.53(-3.83%) |