Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.82 | 15.30 | 14.50 | 14.55 | 4,346 | -0.41(-2.76%) |
Nov 29, 2023 | 15.06 | 15.11 | 14.89 | 14.96 | 4,502 | +0.14(+0.93%) |
Nov 27, 2023 | 14.82 | 290 | -0.11(-0.72%) | |||
Nov 24, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 603 | -0.01(-0.07%) |
Nov 22, 2023 | 15.07 | 15.22 | 14.89 | 14.94 | 3,662 | +0.12(+0.79%) |
Nov 21, 2023 | 14.91 | 15.20 | 14.82 | 14.82 | 3,366 | +0.01(+0.07%) |
Nov 17, 2023 | 14.81 | 148 | +0.03(+0.20%) | |||
Nov 16, 2023 | 14.64 | 15.06 | 14.64 | 14.78 | 6,144 | +0.06(+0.40%) |
Nov 15, 2023 | 14.94 | 14.94 | 14.72 | 14.72 | 712 | -0.38(-2.53%) |
Nov 14, 2023 | 14.49 | 15.11 | 14.49 | 15.11 | 14,715 | +0.63(+4.34%) |
Nov 13, 2023 | 14.64 | 14.72 | 14.39 | 14.48 | 4,579 | -0.24(-1.60%) |
Nov 10, 2023 | 14.70 | 14.72 | 14.68 | 14.72 | 1,930 | +0.13(+0.87%) |
Nov 09, 2023 | 13.85 | 14.72 | 13.85 | 14.59 | 10,802 | -0.24(-1.59%) |
Nov 08, 2023 | 15.22 | 15.22 | 14.82 | 14.82 | 2,243 | +0.03(+0.20%) |
Nov 07, 2023 | 15.13 | 15.79 | 14.80 | 14.79 | 12,298 | -0.27(-1.82%) |
Nov 06, 2023 | 14.97 | 15.79 | 14.97 | 15.07 | 13,097 | +0.25(+1.66%) |
Nov 03, 2023 | 14.73 | 14.82 | 14.72 | 14.82 | 2,143 | +0.10(+0.67%) |
Nov 02, 2023 | 14.34 | 15.01 | 14.34 | 14.72 | 8,489 | +0.37(+2.60%) |
Nov 01, 2023 | 14.62 | 14.70 | 14.34 | 14.35 | 4,547 | -0.36(-2.47%) |
Oct 31, 2023 | 14.38 | 14.71 | 14.38 | 14.71 | 1,064 | +0.06(+0.40%) |
Oct 30, 2023 | 14.49 | 14.71 | 13.95 | 14.66 | 4,799 | +0.07(+0.47%) |
Oct 27, 2023 | 14.71 | 14.72 | 14.59 | 14.59 | 3,913 | -0.42(-2.81%) |
Oct 26, 2023 | 14.59 | 15.01 | 14.48 | 15.01 | 8,301 | +0.09(+0.59%) |
Oct 23, 2023 | 14.92 | 323 | -0.05(-0.33%) | |||
Oct 20, 2023 | 14.82 | 14.97 | 14.82 | 14.97 | 1,000 | +0.38(+2.62%) |
Oct 19, 2023 | 14.63 | 14.77 | 14.59 | 14.59 | 2,587 | -0.01(-0.07%) |
Oct 18, 2023 | 14.59 | 14.72 | 14.59 | 14.60 | 534 | +0.01(+0.07%) |
Oct 17, 2023 | 14.76 | 14.76 | 14.59 | 14.59 | 5,493 | -0.02(-0.13%) |
Oct 16, 2023 | 14.88 | 14.88 | 14.61 | 14.61 | 4,008 | -0.14(-0.93%) |
Oct 13, 2023 | 14.72 | 14.74 | 14.59 | 14.74 | 1,905 | +0.16(+1.08%) |
Oct 11, 2023 | 14.59 | 321 | -0.14(-0.93%) | |||
Oct 09, 2023 | 14.72 | 360 | -0.05(-0.32%) | |||
Oct 06, 2023 | 14.60 | 14.79 | 14.60 | 14.77 | 976 | +0.34(+2.37%) |
Oct 05, 2023 | 14.78 | 14.79 | 14.43 | 14.43 | 2,614 | -0.02(-0.14%) |
Oct 04, 2023 | 14.46 | 14.71 | 14.39 | 14.45 | 3,195 | -0.26(-1.80%) |
Oct 03, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 441 | +0.00(+0.00%) |
Oct 02, 2023 | 14.43 | 14.72 | 14.43 | 14.72 | 1,505 | +0.26(+1.80%) |
Sep 29, 2023 | 14.64 | 14.87 | 14.46 | 14.46 | 2,954 | +0.02(+0.17%) |
Sep 28, 2023 | 14.83 | 14.83 | 14.43 | 14.43 | 1,003 | +0.04(+0.27%) |
Sep 27, 2023 | 14.44 | 14.89 | 14.39 | 14.39 | 2,023 | -0.11(-0.74%) |
Sep 26, 2023 | 14.51 | 14.54 | 14.50 | 14.50 | 2,481 | -0.01(-0.07%) |
Sep 25, 2023 | 14.56 | 14.64 | 14.50 | 14.51 | 6,022 | -0.22(-1.47%) |
Sep 22, 2023 | 14.72 | 14.87 | 14.72 | 14.72 | 1,798 | +0.02(+0.13%) |
Sep 21, 2023 | 14.63 | 14.71 | 14.43 | 14.71 | 1,885 | +0.17(+1.15%) |
Sep 20, 2023 | 15.01 | 15.01 | 14.37 | 14.54 | 10,687 | -0.34(-2.31%) |
Sep 19, 2023 | 14.83 | 14.92 | 14.63 | 14.88 | 11,272 | -0.10(-0.66%) |
Sep 18, 2023 | 14.98 | 15.02 | 14.98 | 14.98 | 2,625 | -0.02(-0.13%) |
Sep 15, 2023 | 15.06 | 15.06 | 14.98 | 15.00 | 1,595 | -0.28(-1.86%) |
Sep 14, 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 867 | +0.34(+2.30%) |
Sep 13, 2023 | 15.08 | 15.08 | 14.94 | 14.94 | 917 | -0.23(-1.54%) |
Sep 12, 2023 | 15.43 | 15.55 | 15.17 | 15.17 | 5,343 | -0.42(-2.70%) |
Sep 11, 2023 | 15.56 | 15.61 | 15.56 | 15.60 | 2,587 | +0.08(+0.52%) |
Sep 08, 2023 | 15.32 | 15.61 | 15.32 | 15.51 | 1,721 | -0.19(-1.24%) |
Sep 07, 2023 | 15.54 | 15.71 | 15.09 | 15.71 | 2,590 | +0.05(+0.31%) |
Sep 06, 2023 | 15.45 | 15.71 | 15.45 | 15.66 | 2,582 | -0.05(-0.31%) |
Sep 05, 2023 | 15.44 | 15.71 | 15.44 | 15.71 | 5,608 | -0.18(-1.10%) |