Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.19 | 15.19 | 15.04 | 15.09 | 38,898 | -0.10(-0.65%) |
Nov 29, 2023 | 15.31 | 15.55 | 15.15 | 15.19 | 38,793 | -0.01(-0.07%) |
Nov 28, 2023 | 15.36 | 15.38 | 15.18 | 15.20 | 42,695 | -0.12(-0.78%) |
Nov 27, 2023 | 15.32 | 15.38 | 15.19 | 15.31 | 30,557 | -0.02(-0.13%) |
Nov 24, 2023 | 15.20 | 15.38 | 15.20 | 15.33 | 10,835 | -0.01(-0.06%) |
Nov 22, 2023 | 15.10 | 15.38 | 15.08 | 15.34 | 28,128 | +0.28(+1.84%) |
Nov 21, 2023 | 14.73 | 15.09 | 14.62 | 15.07 | 25,554 | +0.36(+2.43%) |
Nov 20, 2023 | 15.01 | 15.04 | 14.64 | 14.71 | 177,741 | -0.32(-2.11%) |
Nov 17, 2023 | 15.16 | 15.16 | 14.78 | 15.03 | 56,414 | +0.00(+0.00%) |
Nov 16, 2023 | 15.09 | 15.16 | 14.84 | 15.03 | 26,050 | -0.13(-0.85%) |
Nov 15, 2023 | 14.94 | 15.41 | 14.80 | 15.16 | 70,441 | +0.33(+2.21%) |
Nov 14, 2023 | 14.27 | 14.84 | 14.27 | 14.83 | 50,286 | +0.68(+4.84%) |
Nov 13, 2023 | 14.15 | 14.22 | 14.14 | 14.14 | 23,060 | -0.08(-0.56%) |
Nov 10, 2023 | 14.07 | 14.26 | 14.06 | 14.22 | 36,014 | +0.13(+0.92%) |
Nov 09, 2023 | 14.19 | 14.35 | 14.03 | 14.09 | 59,011 | -0.01(-0.07%) |
Nov 08, 2023 | 14.26 | 14.26 | 14.02 | 14.10 | 38,642 | -0.09(-0.63%) |
Nov 07, 2023 | 14.29 | 14.29 | 14.11 | 14.19 | 45,874 | -0.06(-0.42%) |
Nov 06, 2023 | 14.26 | 14.32 | 14.01 | 14.25 | 40,117 | +0.09(+0.63%) |
Nov 03, 2023 | 14.49 | 14.72 | 14.12 | 14.16 | 123,663 | -0.12(-0.83%) |
Nov 02, 2023 | 14.10 | 14.30 | 14.08 | 14.28 | 70,296 | +0.26(+1.84%) |
Nov 01, 2023 | 14.25 | 14.25 | 13.89 | 14.02 | 36,559 | -0.16(-1.12%) |
Oct 31, 2023 | 14.25 | 14.25 | 14.02 | 14.18 | 54,736 | +0.01(+0.07%) |
Oct 30, 2023 | 14.13 | 14.37 | 14.03 | 14.17 | 166,836 | +0.20(+1.42%) |
Oct 27, 2023 | 14.35 | 14.36 | 13.91 | 13.97 | 39,582 | -0.29(-2.02%) |
Oct 26, 2023 | 14.26 | 14.42 | 14.18 | 14.26 | 55,642 | +0.03(+0.21%) |
Oct 25, 2023 | 13.91 | 14.29 | 13.91 | 14.23 | 47,722 | +0.22(+1.56%) |
Oct 24, 2023 | 13.89 | 14.05 | 13.89 | 14.01 | 37,454 | +0.22(+1.58%) |
Oct 23, 2023 | 13.81 | 13.99 | 13.78 | 13.80 | 38,073 | -0.04(-0.29%) |
Oct 20, 2023 | 14.08 | 14.16 | 13.84 | 13.84 | 40,788 | -0.23(-1.62%) |
Oct 19, 2023 | 14.14 | 14.21 | 13.91 | 14.06 | 44,943 | -0.08(-0.56%) |
Oct 18, 2023 | 14.54 | 14.54 | 14.14 | 14.14 | 56,961 | -0.37(-2.53%) |
Oct 17, 2023 | 14.58 | 14.76 | 14.48 | 14.51 | 76,703 | -0.12(-0.81%) |
Oct 16, 2023 | 14.64 | 14.74 | 14.61 | 14.63 | 32,459 | +0.17(+1.17%) |
Oct 13, 2023 | 14.45 | 14.57 | 14.43 | 14.46 | 41,666 | +0.08(+0.55%) |
Oct 12, 2023 | 14.99 | 14.99 | 14.35 | 14.38 | 54,067 | -0.63(-4.17%) |
Oct 11, 2023 | 15.09 | 15.57 | 14.94 | 15.01 | 71,951 | +0.03(+0.20%) |
Oct 10, 2023 | 14.64 | 15.04 | 14.60 | 14.98 | 47,881 | +0.25(+1.68%) |
Oct 09, 2023 | 14.63 | 14.86 | 14.51 | 14.73 | 29,513 | +0.05(+0.34%) |
Oct 06, 2023 | 14.56 | 14.70 | 14.20 | 14.68 | 51,633 | +0.09(+0.65%) |
Oct 05, 2023 | 14.62 | 14.71 | 14.56 | 14.59 | 87,375 | -0.07(-0.47%) |
Oct 04, 2023 | 14.62 | 14.71 | 14.25 | 14.65 | 109,479 | +0.05(+0.34%) |
Oct 03, 2023 | 14.84 | 14.90 | 14.60 | 14.61 | 103,371 | -0.28(-1.86%) |
Oct 02, 2023 | 15.09 | 15.09 | 14.80 | 14.88 | 126,630 | -0.25(-1.63%) |
Sep 29, 2023 | 14.99 | 15.18 | 14.91 | 15.13 | 90,314 | +0.16(+1.06%) |
Sep 28, 2023 | 14.79 | 14.99 | 14.79 | 14.97 | 47,243 | +0.21(+1.40%) |
Sep 27, 2023 | 14.64 | 14.79 | 14.55 | 14.76 | 68,166 | +0.12(+0.81%) |
Sep 26, 2023 | 14.52 | 14.68 | 14.47 | 14.64 | 45,590 | +0.06(+0.41%) |
Sep 25, 2023 | 14.69 | 14.59 | 14.56 | 14.59 | 40,079 | -0.11(-0.74%) |
Sep 22, 2023 | 14.75 | 14.85 | 14.48 | 14.69 | 60,599 | -0.07(-0.47%) |
Sep 21, 2023 | 14.48 | 14.93 | 14.48 | 14.76 | 94,867 | -0.16(-1.06%) |
Sep 20, 2023 | 14.91 | 15.02 | 14.83 | 14.92 | 52,428 | -0.06(-0.40%) |
Sep 19, 2023 | 14.92 | 15.07 | 14.88 | 14.98 | 36,466 | +0.10(+0.66%) |
Sep 18, 2023 | 14.98 | 15.03 | 14.79 | 14.88 | 33,600 | -0.07(-0.46%) |
Sep 15, 2023 | 14.98 | 15.00 | 14.86 | 14.95 | 142,249 | -0.05(-0.33%) |
Sep 14, 2023 | 14.96 | 15.08 | 14.92 | 15.00 | 53,330 | +0.13(+0.86%) |
Sep 13, 2023 | 14.72 | 15.00 | 14.69 | 14.87 | 62,604 | +0.20(+1.35%) |
Sep 12, 2023 | 14.42 | 14.69 | 14.37 | 14.67 | 76,556 | +0.29(+1.99%) |
Sep 11, 2023 | 14.37 | 14.62 | 14.23 | 14.39 | 127,652 | +0.08(+0.55%) |
Sep 08, 2023 | 14.20 | 14.72 | 13.95 | 14.31 | 170,968 | -0.62(-4.17%) |
Sep 07, 2023 | 14.89 | 15.16 | 14.85 | 14.93 | 75,633 | +0.04(+0.27%) |
Sep 06, 2023 | 14.89 | 15.01 | 14.67 | 14.89 | 34,318 | +0.03(+0.20%) |
Sep 05, 2023 | 15.17 | 15.17 | 14.81 | 14.86 | 39,322 | -0.39(-2.59%) |