Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.32 | 14.32 | 14.03 | 14.05 | 192,668 | -0.16(-1.10%) |
Nov 29, 2023 | 14.23 | 14.39 | 14.11 | 14.21 | 155,571 | +0.08(+0.55%) |
Nov 28, 2023 | 14.05 | 14.21 | 13.91 | 14.13 | 137,326 | +0.04(+0.28%) |
Nov 27, 2023 | 14.10 | 14.21 | 14.04 | 14.09 | 153,834 | -0.08(-0.55%) |
Nov 24, 2023 | 14.11 | 14.26 | 14.01 | 14.17 | 112,557 | +0.01(+0.07%) |
Nov 22, 2023 | 14.27 | 14.32 | 14.01 | 14.16 | 140,265 | +0.03(+0.21%) |
Nov 21, 2023 | 13.94 | 14.16 | 13.84 | 14.13 | 129,847 | +0.09(+0.63%) |
Nov 20, 2023 | 14.08 | 14.11 | 13.96 | 14.04 | 158,433 | -0.07(-0.49%) |
Nov 17, 2023 | 14.35 | 14.35 | 14.06 | 14.11 | 134,237 | -0.03(-0.23%) |
Nov 16, 2023 | 14.26 | 14.30 | 14.09 | 14.15 | 130,783 | -0.16(-1.09%) |
Nov 15, 2023 | 14.30 | 14.48 | 14.24 | 14.30 | 135,140 | -0.08(-0.54%) |
Nov 14, 2023 | 14.23 | 14.55 | 14.21 | 14.38 | 203,585 | +0.62(+4.54%) |
Nov 13, 2023 | 13.49 | 13.84 | 13.38 | 13.75 | 153,249 | +0.25(+1.88%) |
Nov 10, 2023 | 13.40 | 13.56 | 13.24 | 13.50 | 146,322 | +0.21(+1.54%) |
Nov 09, 2023 | 13.54 | 13.57 | 13.26 | 13.30 | 151,852 | -0.18(-1.30%) |
Nov 08, 2023 | 13.92 | 13.94 | 13.26 | 13.47 | 266,400 | -0.70(-4.96%) |
Nov 07, 2023 | 14.15 | 14.22 | 14.10 | 14.17 | 136,173 | +0.02(+0.14%) |
Nov 06, 2023 | 14.57 | 14.61 | 14.07 | 14.15 | 197,830 | -0.45(-3.08%) |
Nov 03, 2023 | 14.15 | 14.73 | 14.15 | 14.60 | 223,767 | +0.62(+4.40%) |
Nov 02, 2023 | 13.64 | 14.00 | 13.64 | 13.99 | 196,188 | +0.55(+4.07%) |
Nov 01, 2023 | 13.38 | 13.45 | 13.25 | 13.44 | 142,345 | +0.11(+0.81%) |
Oct 31, 2023 | 13.33 | 13.45 | 13.23 | 13.33 | 154,097 | +0.08(+0.59%) |
Oct 30, 2023 | 13.28 | 13.42 | 13.03 | 13.26 | 150,429 | +0.01(+0.07%) |
Oct 27, 2023 | 13.35 | 13.36 | 13.11 | 13.25 | 196,668 | -0.12(-0.88%) |
Oct 26, 2023 | 13.40 | 13.60 | 13.32 | 13.36 | 165,010 | -0.03(-0.22%) |
Oct 25, 2023 | 13.60 | 13.63 | 13.39 | 13.39 | 101,216 | -0.29(-2.14%) |
Oct 24, 2023 | 13.46 | 13.70 | 13.46 | 13.69 | 111,783 | +0.17(+1.23%) |
Oct 23, 2023 | 13.47 | 13.63 | 13.39 | 13.52 | 124,987 | -0.02(-0.14%) |
Oct 20, 2023 | 13.61 | 13.71 | 13.53 | 13.54 | 156,723 | +0.01(+0.07%) |
Oct 19, 2023 | 13.67 | 13.74 | 13.50 | 13.53 | 144,477 | -0.09(-0.67%) |
Oct 18, 2023 | 13.73 | 13.76 | 13.60 | 13.62 | 102,310 | -0.20(-1.48%) |
Oct 17, 2023 | 13.79 | 14.02 | 13.74 | 13.83 | 182,075 | -0.10(-0.70%) |
Oct 16, 2023 | 13.85 | 13.92 | 13.76 | 13.92 | 146,721 | +0.18(+1.35%) |
Oct 13, 2023 | 14.00 | 14.06 | 13.68 | 13.74 | 113,240 | -0.19(-1.40%) |
Oct 12, 2023 | 14.02 | 14.02 | 13.81 | 13.93 | 162,402 | -0.13(-0.90%) |
Oct 11, 2023 | 13.87 | 14.08 | 13.82 | 14.06 | 155,665 | +0.30(+2.19%) |
Oct 10, 2023 | 13.88 | 13.90 | 13.73 | 13.76 | 127,426 | -0.07(-0.49%) |
Oct 09, 2023 | 13.53 | 13.90 | 13.53 | 13.83 | 100,298 | +0.13(+0.92%) |
Oct 06, 2023 | 13.49 | 13.74 | 13.45 | 13.70 | 140,750 | +0.15(+1.08%) |
Oct 05, 2023 | 13.45 | 13.58 | 13.40 | 13.55 | 147,537 | +0.11(+0.79%) |
Oct 04, 2023 | 13.37 | 13.46 | 13.20 | 13.45 | 116,115 | +0.08(+0.58%) |
Oct 03, 2023 | 13.51 | 13.60 | 13.32 | 13.37 | 181,792 | -0.20(-1.51%) |
Oct 02, 2023 | 13.77 | 13.89 | 13.48 | 13.57 | 170,758 | -0.27(-1.97%) |
Sep 29, 2023 | 13.91 | 13.98 | 13.66 | 13.85 | 196,138 | +0.11(+0.78%) |
Sep 28, 2023 | 13.55 | 13.76 | 13.49 | 13.74 | 174,864 | +0.18(+1.29%) |
Sep 27, 2023 | 13.74 | 13.90 | 13.49 | 13.56 | 148,345 | -0.17(-1.20%) |
Sep 26, 2023 | 14.01 | 14.08 | 13.68 | 13.73 | 175,392 | -0.35(-2.49%) |
Sep 25, 2023 | 14.04 | 14.18 | 14.05 | 14.08 | 160,321 | +0.04(+0.28%) |
Sep 22, 2023 | 13.95 | 14.20 | 13.95 | 14.04 | 162,727 | +0.08(+0.56%) |
Sep 21, 2023 | 14.55 | 14.55 | 13.95 | 13.96 | 240,719 | -0.61(-4.21%) |
Sep 20, 2023 | 14.59 | 14.82 | 14.57 | 14.57 | 110,670 | +0.04(+0.24%) |
Sep 19, 2023 | 14.62 | 14.71 | 14.51 | 14.54 | 170,424 | -0.06(-0.40%) |
Sep 18, 2023 | 14.80 | 14.80 | 14.57 | 14.60 | 138,825 | -0.20(-1.38%) |
Sep 15, 2023 | 15.05 | 15.18 | 14.72 | 14.80 | 646,369 | -0.28(-1.87%) |
Sep 14, 2023 | 14.86 | 15.10 | 14.86 | 15.08 | 107,780 | +0.33(+2.24%) |
Sep 13, 2023 | 14.74 | 14.84 | 14.69 | 14.75 | 115,664 | +0.04(+0.26%) |
Sep 12, 2023 | 14.60 | 14.78 | 14.59 | 14.71 | 92,406 | +0.12(+0.80%) |
Sep 11, 2023 | 14.69 | 14.76 | 14.57 | 14.60 | 100,956 | -0.05(-0.33%) |
Sep 08, 2023 | 14.77 | 14.78 | 14.60 | 14.65 | 138,993 | -0.06(-0.40%) |
Sep 07, 2023 | 14.87 | 14.92 | 14.69 | 14.70 | 139,900 | -0.26(-1.75%) |
Sep 06, 2023 | 15.22 | 15.22 | 14.87 | 14.97 | 91,761 | -0.20(-1.34%) |
Sep 05, 2023 | 15.33 | 15.33 | 15.08 | 15.17 | 106,833 | -0.20(-1.32%) |