Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.29 | 14.41 | 14.27 | 14.27 | 3,896 | -0.05(-0.37%) |
Nov 29, 2023 | 14.31 | 14.32 | 14.31 | 14.32 | 2,085 | -0.32(-2.19%) |
Nov 28, 2023 | 14.66 | 14.66 | 14.64 | 14.64 | 2,175 | +0.07(+0.48%) |
Nov 27, 2023 | 14.69 | 14.82 | 14.53 | 14.57 | 1,266 | -0.29(-1.96%) |
Nov 24, 2023 | 14.90 | 14.90 | 14.86 | 14.86 | 1,150 | +0.27(+1.86%) |
Nov 22, 2023 | 14.60 | 14.60 | 14.59 | 14.59 | 512 | -0.15(-1.00%) |
Nov 21, 2023 | 14.93 | 14.93 | 14.74 | 14.74 | 1,259 | -0.12(-0.78%) |
Nov 20, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 600 | +0.10(+0.70%) |
Nov 17, 2023 | 14.78 | 14.80 | 14.75 | 14.75 | 1,050 | +0.21(+1.46%) |
Nov 16, 2023 | 14.59 | 14.80 | 14.53 | 14.54 | 6,477 | -0.51(-3.40%) |
Nov 15, 2023 | 14.91 | 15.05 | 14.91 | 15.05 | 2,101 | -0.10(-0.66%) |
Nov 14, 2023 | 15.16 | 15.16 | 15.15 | 15.15 | 677 | +0.24(+1.60%) |
Nov 13, 2023 | 14.93 | 14.93 | 14.91 | 14.91 | 808 | +0.11(+0.73%) |
Nov 10, 2023 | 14.80 | 14.85 | 14.75 | 14.80 | 601 | -0.20(-1.30%) |
Nov 09, 2023 | 15.00 | 15.00 | 14.90 | 15.00 | 1,067 | +0.32(+2.18%) |
Nov 08, 2023 | 14.76 | 14.76 | 14.59 | 14.68 | 2,604 | -0.51(-3.36%) |
Nov 07, 2023 | 15.07 | 15.19 | 15.07 | 15.19 | 1,269 | -0.32(-2.04%) |
Nov 06, 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 151 | -0.13(-0.84%) |
Nov 03, 2023 | 15.65 | 15.65 | 15.64 | 15.64 | 245 | -0.06(-0.38%) |
Nov 02, 2023 | 15.67 | 15.70 | 15.56 | 15.70 | 2,181 | -0.11(-0.71%) |
Nov 01, 2023 | 15.81 | 15.81 | 15.25 | 15.81 | 1,751 | +0.51(+3.33%) |
Oct 31, 2023 | 15.00 | 15.30 | 14.99 | 15.30 | 6,112 | -0.06(-0.39%) |
Oct 30, 2023 | 15.41 | 15.41 | 15.35 | 15.36 | 7,941 | +0.14(+0.90%) |
Oct 27, 2023 | 15.29 | 15.29 | 15.22 | 15.22 | 1,300 | +0.01(+0.08%) |
Oct 26, 2023 | 15.36 | 15.36 | 15.21 | 15.21 | 825 | -0.01(-0.07%) |
Oct 25, 2023 | 15.23 | 15.30 | 15.06 | 15.22 | 1,202 | -0.38(-2.44%) |
Oct 23, 2023 | 15.60 | 6 | -0.19(-1.20%) | |||
Oct 20, 2023 | 15.84 | 15.84 | 15.79 | 15.79 | 350 | -0.15(-0.94%) |
Oct 19, 2023 | 15.79 | 15.95 | 15.61 | 15.94 | 7,132 | +0.10(+0.63%) |
Oct 18, 2023 | 16.04 | 16.05 | 15.84 | 15.84 | 3,480 | -0.17(-1.04%) |
Oct 17, 2023 | 15.99 | 16.02 | 15.99 | 16.01 | 1,839 | +0.00(+0.01%) |
Oct 16, 2023 | 16.02 | 16.02 | 16.00 | 16.00 | 1,045 | +0.08(+0.53%) |
Oct 13, 2023 | 15.96 | 15.96 | 15.92 | 15.92 | 626 | +0.10(+0.61%) |
Oct 11, 2023 | 15.82 | 100 | -0.08(-0.49%) | |||
Oct 10, 2023 | 15.93 | 16.04 | 15.90 | 15.90 | 5,414 | -0.39(-2.39%) |
Oct 09, 2023 | 15.63 | 16.29 | 15.60 | 16.29 | 2,668 | +0.76(+4.89%) |
Oct 06, 2023 | 15.17 | 15.53 | 15.17 | 15.53 | 710 | +0.34(+2.24%) |
Oct 05, 2023 | 15.15 | 15.41 | 15.13 | 15.19 | 4,183 | +0.10(+0.70%) |
Oct 04, 2023 | 14.88 | 15.09 | 14.88 | 15.09 | 4,085 | -0.01(-0.06%) |
Oct 03, 2023 | 14.99 | 15.10 | 14.99 | 15.09 | 3,234 | -0.27(-1.75%) |
Oct 02, 2023 | 15.84 | 15.85 | 15.36 | 15.36 | 5,668 | -0.51(-3.24%) |
Sep 29, 2023 | 16.72 | 16.72 | 15.88 | 15.88 | 634 | -0.42(-2.56%) |
Sep 28, 2023 | 16.18 | 16.33 | 16.18 | 16.29 | 1,550 | +0.11(+0.70%) |
Sep 27, 2023 | 16.14 | 16.18 | 16.02 | 16.18 | 307 | +0.03(+0.16%) |
Sep 26, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 175 | +0.15(+0.97%) |
Sep 25, 2023 | 15.95 | 16.00 | 15.95 | 16.00 | 958 | -0.12(-0.77%) |
Sep 22, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 1,002 | -0.11(-0.69%) |
Sep 21, 2023 | 16.13 | 16.24 | 16.13 | 16.24 | 323 | -0.01(-0.09%) |
Sep 20, 2023 | 16.29 | 16.42 | 16.25 | 16.25 | 2,144 | -0.08(-0.49%) |
Sep 19, 2023 | 16.47 | 16.49 | 16.33 | 16.33 | 679 | -0.22(-1.33%) |
Sep 18, 2023 | 16.39 | 16.55 | 16.39 | 16.55 | 4,178 | +0.20(+1.20%) |
Sep 15, 2023 | 16.25 | 16.35 | 16.19 | 16.35 | 1,608 | +0.01(+0.09%) |
Sep 14, 2023 | 16.17 | 16.34 | 16.10 | 16.34 | 12,454 | +0.05(+0.31%) |
Sep 13, 2023 | 16.36 | 16.38 | 16.28 | 16.29 | 5,580 | -0.11(-0.68%) |
Sep 12, 2023 | 16.34 | 16.40 | 16.33 | 16.40 | 1,210 | +0.15(+0.93%) |
Sep 11, 2023 | 16.96 | 16.96 | 16.18 | 16.25 | 13,717 | -0.01(-0.04%) |
Sep 08, 2023 | 16.17 | 16.26 | 16.17 | 16.26 | 948 | +0.27(+1.71%) |
Sep 07, 2023 | 15.97 | 15.98 | 15.97 | 15.98 | 200 | -0.06(-0.36%) |
Sep 06, 2023 | 16.28 | 16.28 | 16.04 | 16.04 | 663 | -0.39(-2.37%) |
Sep 05, 2023 | 16.28 | 16.96 | 16.28 | 16.43 | 915 | +0.30(+1.84%) |