Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.96 | 15.98 | 15.92 | 15.96 | 2,182,875 | +0.05(+0.31%) |
Nov 29, 2023 | 15.85 | 15.92 | 15.85 | 15.91 | 2,336,421 | +0.09(+0.56%) |
Nov 28, 2023 | 15.83 | 15.86 | 15.79 | 15.83 | 1,934,710 | +0.02(+0.12%) |
Nov 27, 2023 | 15.80 | 15.82 | 15.77 | 15.81 | 3,147,935 | +0.04(+0.25%) |
Nov 24, 2023 | 15.80 | 15.80 | 15.74 | 15.77 | 1,370,670 | +0.00(+0.00%) |
Nov 22, 2023 | 15.76 | 15.79 | 15.72 | 15.77 | 2,077,061 | +0.01(+0.06%) |
Nov 21, 2023 | 15.78 | 15.81 | 15.73 | 15.76 | 1,719,895 | -0.03(-0.21%) |
Nov 20, 2023 | 15.76 | 15.82 | 15.74 | 15.79 | 1,765,322 | +0.04(+0.25%) |
Nov 17, 2023 | 15.75 | 15.78 | 15.73 | 15.75 | 1,332,079 | +0.00(+0.00%) |
Nov 16, 2023 | 15.72 | 15.79 | 15.72 | 15.75 | 2,037,099 | +0.01(+0.06%) |
Nov 15, 2023 | 15.72 | 15.78 | 15.70 | 15.74 | 2,000,844 | +0.01(+0.06%) |
Nov 14, 2023 | 15.78 | 15.84 | 15.72 | 15.73 | 1,874,639 | +0.12(+0.75%) |
Nov 13, 2023 | 15.57 | 15.66 | 15.55 | 15.62 | 1,919,059 | +0.05(+0.31%) |
Nov 10, 2023 | 15.54 | 15.59 | 15.53 | 15.57 | 1,449,376 | +0.09(+0.56%) |
Nov 09, 2023 | 15.52 | 15.56 | 15.46 | 15.48 | 1,840,226 | -0.05(-0.31%) |
Nov 08, 2023 | 15.54 | 15.56 | 15.52 | 15.53 | 1,504,801 | +0.03(+0.19%) |
Nov 07, 2023 | 15.50 | 15.57 | 15.50 | 15.50 | 2,477,300 | -0.04(-0.25%) |
Nov 06, 2023 | 15.59 | 15.60 | 15.53 | 15.54 | 3,141,980 | -0.04(-0.25%) |
Nov 03, 2023 | 15.57 | 15.66 | 15.50 | 15.58 | 2,820,408 | +0.16(+1.01%) |
Nov 02, 2023 | 15.32 | 15.49 | 15.32 | 15.42 | 2,872,985 | +0.18(+1.21%) |
Nov 01, 2023 | 15.11 | 15.25 | 15.10 | 15.24 | 1,737,142 | +0.14(+0.90%) |
Oct 31, 2023 | 15.08 | 15.13 | 15.06 | 15.10 | 1,392,510 | +0.05(+0.32%) |
Oct 30, 2023 | 15.02 | 15.07 | 15.01 | 15.05 | 1,237,899 | +0.04(+0.26%) |
Oct 27, 2023 | 15.05 | 15.09 | 15.01 | 15.01 | 2,904,744 | -0.03(-0.19%) |
Oct 26, 2023 | 15.04 | 15.07 | 15.03 | 15.04 | 1,523,036 | -0.02(-0.13%) |
Oct 25, 2023 | 15.09 | 15.13 | 15.06 | 15.06 | 1,515,352 | -0.08(-0.51%) |
Oct 24, 2023 | 15.05 | 15.16 | 15.05 | 15.14 | 1,338,991 | +0.08(+0.52%) |
Oct 23, 2023 | 15.05 | 15.07 | 15.01 | 15.06 | 1,480,965 | +0.01(+0.06%) |
Oct 20, 2023 | 15.01 | 15.07 | 14.99 | 15.05 | 2,304,796 | +0.03(+0.19%) |
Oct 19, 2023 | 15.07 | 15.11 | 15.02 | 15.02 | 2,509,133 | -0.09(-0.58%) |
Oct 18, 2023 | 15.08 | 15.15 | 15.07 | 15.11 | 2,389,239 | -0.08(-0.51%) |
Oct 17, 2023 | 15.15 | 15.20 | 15.14 | 15.19 | 1,695,768 | -0.03(-0.19%) |
Oct 16, 2023 | 15.23 | 15.25 | 15.18 | 15.22 | 1,829,754 | -0.01(-0.06%) |
Oct 13, 2023 | 15.30 | 15.30 | 15.17 | 15.23 | 3,253,483 | -0.02(-0.13%) |
Oct 12, 2023 | 15.26 | 15.31 | 15.25 | 15.25 | 2,158,113 | -0.03(-0.19%) |
Oct 11, 2023 | 15.29 | 15.34 | 15.24 | 15.28 | 2,035,199 | +0.05(+0.32%) |
Oct 10, 2023 | 15.22 | 15.28 | 15.20 | 15.23 | 2,071,967 | +0.02(+0.13%) |
Oct 09, 2023 | 15.14 | 15.22 | 15.14 | 15.21 | 1,469,684 | +0.06(+0.38%) |
Oct 06, 2023 | 15.16 | 15.21 | 15.09 | 15.15 | 1,213,466 | -0.06(-0.38%) |
Oct 05, 2023 | 15.23 | 15.23 | 15.18 | 15.21 | 1,262,984 | -0.02(-0.13%) |
Oct 04, 2023 | 15.28 | 15.31 | 15.18 | 15.23 | 2,087,346 | -0.02(-0.13%) |
Oct 03, 2023 | 15.31 | 15.34 | 15.21 | 15.25 | 3,509,426 | -0.13(-0.82%) |
Oct 02, 2023 | 15.45 | 15.45 | 15.35 | 15.37 | 1,719,750 | -0.08(-0.50%) |
Sep 29, 2023 | 15.47 | 15.52 | 15.42 | 15.45 | 2,036,697 | +0.05(+0.31%) |
Sep 28, 2023 | 15.36 | 15.41 | 15.33 | 15.40 | 1,621,487 | -0.01(-0.06%) |
Sep 27, 2023 | 15.46 | 15.48 | 15.37 | 15.41 | 1,583,119 | -0.01(-0.06%) |
Sep 26, 2023 | 15.44 | 15.49 | 15.40 | 15.42 | 1,670,503 | -0.02(-0.13%) |
Sep 25, 2023 | 15.43 | 15.49 | 15.44 | 15.44 | 1,995,645 | -0.06(-0.37%) |
Sep 22, 2023 | 15.46 | 15.51 | 15.45 | 15.50 | 1,857,598 | +0.04(+0.24%) |
Sep 21, 2023 | 15.53 | 15.55 | 15.46 | 15.46 | 2,296,738 | -0.11(-0.68%) |
Sep 20, 2023 | 15.59 | 15.60 | 15.57 | 15.57 | 1,219,699 | -0.03(-0.18%) |
Sep 19, 2023 | 15.57 | 15.60 | 15.57 | 15.59 | 1,447,162 | +0.03(+0.19%) |
Sep 18, 2023 | 15.55 | 15.59 | 15.53 | 15.57 | 1,170,589 | -0.02(-0.12%) |
Sep 15, 2023 | 15.55 | 15.59 | 15.54 | 15.59 | 1,737,991 | +0.02(+0.12%) |
Sep 14, 2023 | 15.56 | 15.58 | 15.55 | 15.57 | 1,266,473 | +0.06(+0.37%) |
Sep 13, 2023 | 15.49 | 15.54 | 15.48 | 15.51 | 1,630,162 | +0.02(+0.12%) |
Sep 12, 2023 | 15.48 | 15.50 | 15.47 | 15.49 | 1,189,087 | +0.01(+0.06%) |
Sep 11, 2023 | 15.52 | 15.54 | 15.46 | 15.48 | 1,636,107 | -0.01(-0.06%) |
Sep 08, 2023 | 15.50 | 15.53 | 15.49 | 15.49 | 1,284,873 | +0.03(+0.19%) |
Sep 07, 2023 | 15.47 | 15.49 | 15.46 | 15.46 | 1,080,312 | -0.02(-0.12%) |
Sep 06, 2023 | 15.50 | 15.51 | 15.46 | 15.48 | 1,211,484 | -0.01(-0.06%) |
Sep 05, 2023 | 15.54 | 15.55 | 15.49 | 15.49 | 1,284,362 | -0.05(-0.31%) |