Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.19 | 15.19 | 14.85 | 14.95 | 21,169 | -0.19(-1.24%) |
Nov 29, 2023 | 15.18 | 15.20 | 15.00 | 15.14 | 26,817 | +0.19(+1.26%) |
Nov 28, 2023 | 14.92 | 15.35 | 14.92 | 14.95 | 35,973 | -0.16(-1.05%) |
Nov 27, 2023 | 14.99 | 15.43 | 14.82 | 15.11 | 32,029 | +0.13(+0.86%) |
Nov 24, 2023 | 15.03 | 15.17 | 14.90 | 14.98 | 18,595 | -0.15(-0.98%) |
Nov 22, 2023 | 14.80 | 15.33 | 14.80 | 15.13 | 33,909 | +0.46(+3.11%) |
Nov 21, 2023 | 15.02 | 15.02 | 14.64 | 14.67 | 19,586 | -0.32(-2.12%) |
Nov 20, 2023 | 15.36 | 15.36 | 14.90 | 14.99 | 40,806 | -0.22(-1.43%) |
Nov 17, 2023 | 15.10 | 15.32 | 15.09 | 15.21 | 36,861 | +0.18(+1.19%) |
Nov 16, 2023 | 15.22 | 15.22 | 14.94 | 15.03 | 25,043 | -0.09(-0.59%) |
Nov 15, 2023 | 15.28 | 15.69 | 15.10 | 15.12 | 32,890 | -0.22(-1.42%) |
Nov 14, 2023 | 15.00 | 15.36 | 14.89 | 15.34 | 49,552 | +0.60(+4.11%) |
Nov 13, 2023 | 14.77 | 14.81 | 14.63 | 14.73 | 41,882 | -0.04(-0.27%) |
Nov 10, 2023 | 14.71 | 14.88 | 14.51 | 14.77 | 32,920 | +0.19(+1.29%) |
Nov 09, 2023 | 14.72 | 14.94 | 14.40 | 14.58 | 41,152 | -0.04(-0.27%) |
Nov 08, 2023 | 14.68 | 14.68 | 14.37 | 14.62 | 29,459 | +0.06(+0.41%) |
Nov 07, 2023 | 14.38 | 14.67 | 14.34 | 14.57 | 35,497 | +0.04(+0.27%) |
Nov 06, 2023 | 14.70 | 14.80 | 14.51 | 14.53 | 39,062 | -0.19(-1.28%) |
Nov 03, 2023 | 14.91 | 15.03 | 14.70 | 14.71 | 38,452 | +0.00(+0.00%) |
Nov 02, 2023 | 14.68 | 15.14 | 14.52 | 14.71 | 70,478 | +0.17(+1.16%) |
Nov 01, 2023 | 14.55 | 14.67 | 14.45 | 14.55 | 32,594 | -0.01(-0.07%) |
Oct 31, 2023 | 14.46 | 14.65 | 14.20 | 14.56 | 20,494 | +0.03(+0.21%) |
Oct 30, 2023 | 14.44 | 14.60 | 14.23 | 14.53 | 61,935 | +0.20(+1.38%) |
Oct 27, 2023 | 14.43 | 14.43 | 14.15 | 14.33 | 52,350 | -0.17(-1.16%) |
Oct 26, 2023 | 14.49 | 14.64 | 14.44 | 14.50 | 23,250 | +0.02(+0.14%) |
Oct 25, 2023 | 14.54 | 14.78 | 14.35 | 14.48 | 60,974 | -0.13(-0.88%) |
Oct 24, 2023 | 14.33 | 14.64 | 14.22 | 14.60 | 61,174 | +0.40(+2.79%) |
Oct 23, 2023 | 14.20 | 14.27 | 14.07 | 14.21 | 27,901 | +0.05(+0.35%) |
Oct 20, 2023 | 14.52 | 14.57 | 14.12 | 14.16 | 43,499 | -0.28(-1.92%) |
Oct 19, 2023 | 14.59 | 14.63 | 14.41 | 14.44 | 31,487 | -0.11(-0.75%) |
Oct 18, 2023 | 14.72 | 14.73 | 14.52 | 14.55 | 43,416 | -0.22(-1.48%) |
Oct 17, 2023 | 14.72 | 14.96 | 14.72 | 14.76 | 55,126 | -0.06(-0.40%) |
Oct 16, 2023 | 14.70 | 14.84 | 14.67 | 14.82 | 40,498 | +0.21(+1.42%) |
Oct 13, 2023 | 14.81 | 14.88 | 14.54 | 14.61 | 35,394 | -0.30(-1.99%) |
Oct 12, 2023 | 15.17 | 15.21 | 14.78 | 14.91 | 37,625 | -0.10(-0.66%) |
Oct 11, 2023 | 14.80 | 15.04 | 14.70 | 15.01 | 45,452 | +0.31(+2.09%) |
Oct 10, 2023 | 14.85 | 15.00 | 14.70 | 14.70 | 66,076 | -0.16(-1.07%) |
Oct 09, 2023 | 14.41 | 15.00 | 14.38 | 14.86 | 84,361 | +0.64(+4.53%) |
Oct 06, 2023 | 13.88 | 14.83 | 13.88 | 14.22 | 241,414 | -1.45(-9.24%) |
Oct 05, 2023 | 15.81 | 15.86 | 15.52 | 15.67 | 159,386 | +0.12(+0.76%) |
Oct 04, 2023 | 15.46 | 15.62 | 15.30 | 15.55 | 71,519 | +0.09(+0.58%) |
Oct 03, 2023 | 15.38 | 15.49 | 15.05 | 15.46 | 54,452 | +0.11(+0.71%) |
Oct 02, 2023 | 15.28 | 15.42 | 15.13 | 15.35 | 58,781 | -0.05(-0.32%) |
Sep 29, 2023 | 15.74 | 15.74 | 15.37 | 15.40 | 54,464 | -0.09(-0.61%) |
Sep 28, 2023 | 15.85 | 15.85 | 15.32 | 15.49 | 97,125 | -0.30(-1.93%) |
Sep 27, 2023 | 15.48 | 15.96 | 15.31 | 15.80 | 113,162 | +0.31(+2.03%) |
Sep 26, 2023 | 15.38 | 15.56 | 15.35 | 15.48 | 78,576 | -0.01(-0.06%) |
Sep 25, 2023 | 15.38 | 15.53 | 15.48 | 15.49 | 37,046 | +0.12(+0.77%) |
Sep 22, 2023 | 15.32 | 15.44 | 15.31 | 15.37 | 59,151 | -0.04(-0.25%) |
Sep 21, 2023 | 15.03 | 15.51 | 15.03 | 15.41 | 89,177 | +0.38(+2.55%) |
Sep 20, 2023 | 15.41 | 15.41 | 15.03 | 15.03 | 102,350 | -0.36(-2.36%) |
Sep 19, 2023 | 15.39 | 15.43 | 15.20 | 15.39 | 51,753 | +0.05(+0.32%) |
Sep 18, 2023 | 15.35 | 15.39 | 15.30 | 15.34 | 58,143 | +0.05(+0.32%) |
Sep 15, 2023 | 15.01 | 15.37 | 15.00 | 15.30 | 258,206 | +0.29(+1.90%) |
Sep 14, 2023 | 14.32 | 15.06 | 14.32 | 15.01 | 118,449 | +0.77(+5.39%) |
Sep 13, 2023 | 14.24 | 14.51 | 14.09 | 14.24 | 99,592 | +0.16(+1.12%) |
Sep 12, 2023 | 13.15 | 14.30 | 13.15 | 14.09 | 263,244 | +0.89(+6.71%) |
Sep 11, 2023 | 13.04 | 13.25 | 13.03 | 13.20 | 44,302 | +0.16(+1.21%) |
Sep 08, 2023 | 13.15 | 13.17 | 13.03 | 13.04 | 34,784 | -0.08(-0.60%) |
Sep 07, 2023 | 13.23 | 13.26 | 12.92 | 13.12 | 53,410 | -0.07(-0.52%) |
Sep 06, 2023 | 13.36 | 13.36 | 13.10 | 13.19 | 29,645 | -0.11(-0.81%) |
Sep 05, 2023 | 13.37 | 13.37 | 12.94 | 13.30 | 72,943 | -0.18(-1.31%) |