Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.39 | 15.43 | 15.09 | 15.15 | 22,391 | -0.30(-1.96%) |
Nov 29, 2023 | 15.32 | 15.46 | 15.13 | 15.45 | 16,223 | +0.16(+1.02%) |
Nov 28, 2023 | 15.32 | 15.44 | 15.29 | 15.29 | 9,130 | +0.17(+1.10%) |
Nov 27, 2023 | 15.45 | 15.48 | 15.06 | 15.13 | 20,058 | -0.36(-2.33%) |
Nov 24, 2023 | 15.43 | 15.53 | 15.38 | 15.49 | 3,708 | +0.03(+0.19%) |
Nov 22, 2023 | 15.33 | 15.48 | 15.00 | 15.46 | 15,736 | +0.29(+1.93%) |
Nov 21, 2023 | 15.54 | 15.54 | 15.17 | 15.17 | 30,981 | -0.35(-2.27%) |
Nov 20, 2023 | 15.42 | 15.52 | 15.33 | 15.52 | 9,686 | +0.03(+0.19%) |
Nov 17, 2023 | 15.54 | 15.54 | 15.44 | 15.49 | 23,978 | -0.02(-0.13%) |
Nov 16, 2023 | 15.14 | 15.53 | 15.14 | 15.51 | 16,036 | +0.16(+1.02%) |
Nov 15, 2023 | 15.59 | 15.67 | 15.35 | 15.35 | 29,810 | -0.25(-1.63%) |
Nov 14, 2023 | 15.04 | 15.72 | 14.65 | 15.61 | 45,760 | +0.94(+6.40%) |
Nov 13, 2023 | 14.79 | 14.92 | 14.35 | 14.67 | 10,686 | -0.27(-1.83%) |
Nov 10, 2023 | 14.93 | 15.00 | 14.68 | 14.94 | 14,897 | +0.14(+0.92%) |
Nov 09, 2023 | 14.98 | 15.17 | 14.68 | 14.81 | 11,668 | -0.11(-0.72%) |
Nov 08, 2023 | 15.27 | 15.27 | 14.76 | 14.91 | 15,132 | -0.26(-1.74%) |
Nov 07, 2023 | 15.27 | 15.37 | 15.09 | 15.18 | 13,206 | -0.09(-0.57%) |
Nov 06, 2023 | 15.29 | 15.59 | 15.18 | 15.26 | 14,375 | -0.16(-1.06%) |
Nov 03, 2023 | 15.06 | 15.59 | 15.06 | 15.43 | 33,392 | +0.44(+2.97%) |
Nov 02, 2023 | 14.52 | 15.06 | 14.52 | 14.98 | 26,493 | +0.49(+3.40%) |
Nov 01, 2023 | 14.74 | 14.77 | 14.44 | 14.49 | 25,258 | -0.37(-2.47%) |
Oct 31, 2023 | 14.62 | 14.96 | 14.60 | 14.86 | 9,423 | +0.07(+0.46%) |
Oct 30, 2023 | 14.73 | 14.79 | 14.69 | 14.79 | 5,694 | +0.09(+0.59%) |
Oct 27, 2023 | 14.76 | 15.02 | 14.60 | 14.70 | 17,729 | +0.03(+0.20%) |
Oct 26, 2023 | 14.79 | 15.10 | 14.35 | 14.68 | 38,344 | +0.14(+1.00%) |
Oct 25, 2023 | 14.40 | 14.63 | 14.40 | 14.53 | 12,143 | +0.02(+0.13%) |
Oct 24, 2023 | 14.47 | 14.52 | 14.31 | 14.51 | 24,353 | +0.05(+0.33%) |
Oct 23, 2023 | 14.60 | 14.64 | 14.46 | 14.46 | 11,927 | -0.11(-0.73%) |
Oct 20, 2023 | 14.92 | 14.92 | 14.55 | 14.57 | 24,901 | -0.31(-2.08%) |
Oct 19, 2023 | 15.03 | 15.22 | 14.84 | 14.88 | 13,450 | -0.27(-1.79%) |
Oct 18, 2023 | 15.10 | 15.26 | 15.05 | 15.15 | 21,019 | -0.04(-0.25%) |
Oct 17, 2023 | 15.36 | 15.41 | 15.19 | 15.19 | 27,804 | +0.14(+0.90%) |
Oct 16, 2023 | 14.97 | 15.17 | 14.97 | 15.05 | 18,925 | +0.31(+2.10%) |
Oct 13, 2023 | 15.12 | 15.13 | 14.63 | 14.74 | 34,845 | -0.19(-1.29%) |
Oct 12, 2023 | 15.26 | 15.33 | 14.91 | 14.94 | 52,198 | -0.26(-1.72%) |
Oct 11, 2023 | 15.11 | 15.29 | 15.02 | 15.20 | 67,096 | +0.24(+1.62%) |
Oct 10, 2023 | 15.08 | 15.23 | 14.94 | 14.96 | 157,801 | +0.11(+0.72%) |
Oct 09, 2023 | 14.67 | 15.06 | 14.67 | 14.85 | 26,827 | +0.12(+0.79%) |
Oct 06, 2023 | 14.83 | 15.03 | 14.59 | 14.73 | 31,810 | -0.14(-0.97%) |
Oct 05, 2023 | 14.88 | 15.04 | 14.65 | 14.88 | 52,926 | +0.14(+0.92%) |
Oct 04, 2023 | 14.46 | 14.88 | 14.46 | 14.74 | 36,005 | +0.25(+1.73%) |
Oct 03, 2023 | 14.59 | 14.64 | 14.40 | 14.49 | 33,422 | -0.08(-0.53%) |
Oct 02, 2023 | 14.84 | 14.86 | 14.49 | 14.57 | 30,529 | -0.36(-2.39%) |
Sep 29, 2023 | 14.97 | 15.11 | 14.89 | 14.93 | 23,038 | +0.01(+0.06%) |
Sep 28, 2023 | 14.83 | 15.04 | 14.81 | 14.92 | 34,356 | +0.09(+0.59%) |
Sep 27, 2023 | 15.02 | 15.02 | 14.83 | 14.83 | 10,137 | -0.10(-0.65%) |
Sep 26, 2023 | 14.97 | 15.05 | 14.88 | 14.93 | 16,922 | +0.04(+0.26%) |
Sep 25, 2023 | 14.82 | 14.92 | 14.88 | 14.89 | 7,095 | +0.13(+0.85%) |
Sep 22, 2023 | 14.96 | 15.05 | 14.76 | 14.76 | 17,286 | -0.29(-1.93%) |
Sep 21, 2023 | 15.03 | 15.10 | 14.99 | 15.05 | 7,219 | -0.10(-0.64%) |
Sep 20, 2023 | 15.19 | 15.44 | 15.07 | 15.15 | 11,216 | +0.06(+0.38%) |
Sep 19, 2023 | 15.38 | 15.38 | 15.06 | 15.09 | 16,074 | -0.17(-1.14%) |
Sep 18, 2023 | 15.36 | 15.54 | 15.24 | 15.26 | 12,788 | -0.12(-0.75%) |
Sep 15, 2023 | 15.56 | 15.62 | 15.31 | 15.38 | 89,966 | -0.18(-1.18%) |
Sep 14, 2023 | 15.50 | 15.65 | 15.46 | 15.56 | 17,810 | +0.19(+1.26%) |
Sep 13, 2023 | 15.72 | 15.87 | 15.28 | 15.37 | 19,933 | -0.27(-1.73%) |
Sep 12, 2023 | 15.74 | 15.75 | 15.53 | 15.64 | 6,770 | -0.03(-0.19%) |
Sep 11, 2023 | 15.59 | 15.79 | 15.45 | 15.67 | 12,736 | +0.21(+1.38%) |
Sep 08, 2023 | 15.44 | 15.56 | 15.29 | 15.46 | 18,611 | -0.01(-0.06%) |
Sep 07, 2023 | 15.41 | 15.75 | 15.41 | 15.47 | 82,185 | +0.05(+0.31%) |
Sep 06, 2023 | 15.38 | 15.48 | 15.30 | 15.42 | 24,773 | -0.06(-0.37%) |
Sep 05, 2023 | 15.85 | 16.00 | 15.38 | 15.48 | 39,906 | -0.58(-3.61%) |