Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.09 | 14.09 | 13.62 | 13.84 | 698,626 | -0.21(-1.49%) |
Nov 29, 2023 | 14.17 | 14.19 | 13.99 | 14.05 | 573,530 | -0.05(-0.35%) |
Nov 28, 2023 | 14.21 | 14.23 | 13.97 | 14.10 | 795,860 | -0.11(-0.77%) |
Nov 27, 2023 | 14.20 | 14.25 | 13.98 | 14.21 | 481,399 | -0.11(-0.76%) |
Nov 24, 2023 | 14.40 | 14.40 | 14.07 | 14.32 | 203,362 | -0.07(-0.48%) |
Nov 22, 2023 | 14.52 | 14.71 | 14.37 | 14.39 | 232,725 | -0.04(-0.27%) |
Nov 21, 2023 | 14.66 | 14.67 | 14.16 | 14.43 | 763,613 | -0.37(-2.48%) |
Nov 20, 2023 | 14.96 | 14.99 | 14.74 | 14.80 | 550,803 | -0.18(-1.19%) |
Nov 17, 2023 | 15.21 | 15.21 | 14.91 | 14.98 | 230,843 | -0.16(-1.05%) |
Nov 16, 2023 | 14.99 | 15.25 | 14.92 | 15.13 | 217,030 | -0.03(-0.20%) |
Nov 15, 2023 | 14.96 | 15.24 | 14.96 | 15.16 | 322,086 | +0.16(+1.06%) |
Nov 14, 2023 | 15.13 | 15.18 | 14.89 | 15.01 | 306,268 | +0.13(+0.87%) |
Nov 13, 2023 | 14.85 | 14.89 | 14.73 | 14.88 | 249,123 | -0.05(-0.33%) |
Nov 10, 2023 | 14.96 | 15.00 | 14.84 | 14.93 | 252,775 | +0.02(+0.13%) |
Nov 09, 2023 | 15.10 | 15.15 | 14.88 | 14.91 | 1,073,277 | -0.21(-1.38%) |
Nov 08, 2023 | 15.09 | 15.12 | 14.96 | 15.11 | 311,129 | -0.02(-0.13%) |
Nov 07, 2023 | 15.23 | 15.24 | 15.03 | 15.13 | 176,796 | -0.17(-1.10%) |
Nov 06, 2023 | 15.35 | 15.38 | 15.23 | 15.30 | 209,286 | -0.12(-0.77%) |
Nov 03, 2023 | 15.41 | 15.56 | 15.23 | 15.42 | 379,744 | +0.27(+1.77%) |
Nov 02, 2023 | 15.40 | 15.44 | 14.97 | 15.15 | 315,898 | -0.01(-0.07%) |
Nov 01, 2023 | 14.94 | 15.37 | 14.94 | 15.16 | 304,217 | -0.23(-1.48%) |
Oct 31, 2023 | 15.20 | 15.47 | 15.20 | 15.39 | 176,071 | +0.13(+0.84%) |
Oct 30, 2023 | 15.11 | 15.37 | 15.11 | 15.26 | 153,027 | +0.21(+1.38%) |
Oct 27, 2023 | 15.12 | 15.17 | 14.96 | 15.05 | 175,628 | -0.12(-0.78%) |
Oct 26, 2023 | 15.07 | 15.17 | 14.97 | 15.17 | 153,148 | +0.05(+0.33%) |
Oct 25, 2023 | 15.23 | 15.30 | 15.03 | 15.12 | 142,868 | -0.10(-0.65%) |
Oct 24, 2023 | 15.28 | 15.33 | 15.14 | 15.22 | 173,518 | -0.03(-0.19%) |
Oct 23, 2023 | 15.25 | 15.43 | 15.17 | 15.25 | 149,871 | -0.05(-0.32%) |
Oct 20, 2023 | 15.35 | 15.55 | 15.22 | 15.30 | 157,980 | -0.04(-0.26%) |
Oct 19, 2023 | 15.43 | 15.60 | 15.26 | 15.34 | 167,316 | -0.04(-0.26%) |
Oct 18, 2023 | 15.51 | 15.60 | 15.38 | 15.38 | 258,232 | -0.15(-0.96%) |
Oct 17, 2023 | 15.41 | 15.71 | 15.40 | 15.53 | 307,773 | +0.11(+0.71%) |
Oct 16, 2023 | 15.45 | 15.55 | 15.39 | 15.42 | 224,730 | +0.01(+0.06%) |
Oct 13, 2023 | 15.60 | 15.60 | 15.26 | 15.41 | 284,699 | -0.19(-1.21%) |
Oct 12, 2023 | 15.40 | 15.61 | 15.35 | 15.60 | 338,810 | +0.17(+1.09%) |
Oct 11, 2023 | 15.53 | 15.57 | 15.27 | 15.43 | 165,554 | -0.06(-0.38%) |
Oct 10, 2023 | 15.59 | 15.71 | 15.47 | 15.49 | 243,706 | -0.10(-0.64%) |
Oct 09, 2023 | 15.50 | 15.61 | 15.49 | 15.59 | 205,679 | +0.00(+0.00%) |
Oct 06, 2023 | 15.50 | 15.72 | 15.45 | 15.59 | 246,036 | +0.04(+0.25%) |
Oct 05, 2023 | 15.48 | 15.66 | 15.45 | 15.55 | 298,928 | +0.04(+0.26%) |
Oct 04, 2023 | 15.28 | 15.51 | 15.15 | 15.51 | 238,904 | +0.16(+1.03%) |
Oct 03, 2023 | 15.37 | 15.56 | 15.26 | 15.35 | 181,578 | -0.10(-0.64%) |
Oct 02, 2023 | 15.51 | 15.59 | 15.37 | 15.45 | 234,120 | +0.10(+0.65%) |
Sep 29, 2023 | 15.40 | 15.43 | 15.24 | 15.35 | 170,378 | +0.00(+0.00%) |
Sep 28, 2023 | 15.41 | 15.53 | 15.24 | 15.35 | 219,430 | -0.03(-0.19%) |
Sep 27, 2023 | 15.48 | 15.56 | 15.25 | 15.38 | 160,406 | +0.04(+0.26%) |
Sep 26, 2023 | 15.42 | 15.59 | 15.27 | 15.34 | 207,342 | -0.10(-0.64%) |
Sep 25, 2023 | 15.07 | 15.52 | 15.39 | 15.44 | 217,687 | +0.39(+2.57%) |
Sep 22, 2023 | 15.22 | 15.35 | 15.05 | 15.05 | 95,056 | -0.15(-0.98%) |
Sep 21, 2023 | 14.95 | 15.43 | 14.95 | 15.20 | 260,801 | +0.24(+1.59%) |
Sep 20, 2023 | 15.02 | 15.12 | 14.95 | 14.97 | 418,362 | -0.02(-0.13%) |
Sep 19, 2023 | 15.04 | 15.08 | 14.89 | 14.99 | 169,452 | +0.04(+0.27%) |
Sep 18, 2023 | 14.80 | 15.02 | 14.76 | 14.95 | 125,610 | +0.20(+1.34%) |
Sep 15, 2023 | 14.76 | 14.86 | 14.63 | 14.75 | 451,123 | -0.01(-0.07%) |
Sep 14, 2023 | 14.74 | 15.05 | 14.63 | 14.76 | 221,689 | +0.17(+1.15%) |
Sep 13, 2023 | 14.52 | 14.61 | 14.33 | 14.59 | 185,876 | +0.07(+0.48%) |
Sep 12, 2023 | 14.56 | 14.69 | 14.49 | 14.52 | 237,459 | -0.10(-0.68%) |
Sep 11, 2023 | 14.62 | 14.76 | 14.56 | 14.62 | 111,719 | +0.03(+0.20%) |
Sep 08, 2023 | 14.70 | 14.70 | 14.51 | 14.59 | 194,940 | -0.15(-1.01%) |
Sep 07, 2023 | 14.92 | 14.92 | 14.49 | 14.74 | 275,862 | -0.20(-1.33%) |
Sep 06, 2023 | 15.07 | 15.07 | 14.82 | 14.94 | 225,580 | -0.06(-0.40%) |
Sep 05, 2023 | 14.95 | 15.12 | 14.85 | 15.00 | 198,548 | -0.06(-0.39%) |