Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.02 | 14.49 | 13.55 | 13.62 | 20,317 | -0.55(-3.86%) |
Nov 29, 2023 | 14.44 | 14.75 | 14.00 | 14.16 | 14,534 | -0.20(-1.38%) |
Nov 28, 2023 | 14.45 | 14.63 | 14.22 | 14.36 | 12,043 | +0.08(+0.56%) |
Nov 27, 2023 | 14.92 | 14.92 | 14.28 | 14.28 | 39,621 | -0.64(-4.27%) |
Nov 24, 2023 | 14.77 | 14.92 | 14.73 | 14.92 | 21,466 | +0.06(+0.40%) |
Nov 22, 2023 | 14.64 | 14.87 | 14.38 | 14.86 | 39,306 | +0.26(+1.77%) |
Nov 21, 2023 | 14.56 | 14.63 | 14.07 | 14.60 | 12,794 | +0.09(+0.62%) |
Nov 20, 2023 | 14.48 | 14.62 | 14.43 | 14.51 | 14,323 | -0.11(-0.75%) |
Nov 17, 2023 | 14.43 | 14.66 | 14.43 | 14.62 | 21,057 | +0.34(+2.37%) |
Nov 16, 2023 | 14.68 | 14.76 | 14.23 | 14.28 | 12,225 | -0.35(-2.38%) |
Nov 15, 2023 | 14.30 | 14.83 | 14.13 | 14.63 | 21,655 | +0.39(+2.72%) |
Nov 14, 2023 | 13.89 | 14.24 | 13.70 | 14.24 | 35,277 | +0.36(+2.57%) |
Nov 13, 2023 | 13.74 | 13.98 | 13.32 | 13.89 | 20,157 | +0.15(+1.08%) |
Nov 10, 2023 | 13.64 | 13.74 | 13.27 | 13.74 | 24,948 | +0.10(+0.73%) |
Nov 09, 2023 | 13.08 | 13.70 | 12.21 | 13.64 | 28,193 | +0.50(+3.77%) |
Nov 08, 2023 | 12.24 | 13.29 | 12.24 | 13.14 | 27,193 | +0.75(+6.08%) |
Nov 07, 2023 | 12.17 | 12.49 | 12.17 | 12.39 | 30,745 | +0.22(+1.79%) |
Nov 06, 2023 | 11.98 | 12.37 | 11.90 | 12.17 | 54,717 | +0.37(+3.11%) |
Nov 03, 2023 | 13.37 | 13.51 | 11.60 | 11.80 | 62,610 | -1.38(-10.46%) |
Nov 02, 2023 | 13.84 | 13.87 | 13.09 | 13.18 | 27,925 | -0.70(-5.07%) |
Nov 01, 2023 | 13.78 | 14.05 | 13.74 | 13.89 | 21,711 | +0.26(+1.89%) |
Oct 31, 2023 | 13.68 | 13.81 | 13.47 | 13.63 | 18,396 | -0.06(-0.43%) |
Oct 30, 2023 | 13.35 | 13.69 | 13.12 | 13.69 | 30,132 | +0.30(+2.22%) |
Oct 27, 2023 | 13.34 | 13.39 | 13.25 | 13.39 | 11,698 | +0.13(+0.97%) |
Oct 26, 2023 | 13.09 | 13.27 | 12.85 | 13.26 | 12,798 | +0.14(+1.06%) |
Oct 25, 2023 | 13.35 | 13.44 | 12.91 | 13.12 | 14,175 | -0.14(-1.05%) |
Oct 24, 2023 | 13.49 | 13.65 | 13.25 | 13.26 | 34,012 | -0.18(-1.33%) |
Oct 23, 2023 | 13.47 | 13.64 | 13.22 | 13.44 | 23,507 | -0.04(-0.29%) |
Oct 20, 2023 | 13.41 | 13.56 | 13.07 | 13.48 | 27,615 | +0.19(+1.42%) |
Oct 19, 2023 | 13.33 | 13.52 | 13.14 | 13.29 | 16,432 | -0.02(-0.15%) |
Oct 18, 2023 | 13.57 | 13.57 | 13.06 | 13.31 | 23,753 | +0.02(+0.15%) |
Oct 17, 2023 | 13.22 | 13.49 | 13.15 | 13.29 | 44,450 | -0.06(-0.45%) |
Oct 16, 2023 | 13.39 | 13.39 | 13.15 | 13.35 | 11,939 | +0.15(+1.13%) |
Oct 13, 2023 | 13.29 | 13.55 | 12.99 | 13.20 | 15,070 | -0.13(-0.97%) |
Oct 12, 2023 | 13.16 | 13.33 | 12.97 | 13.33 | 16,107 | +0.11(+0.83%) |
Oct 11, 2023 | 13.34 | 13.48 | 13.01 | 13.22 | 18,012 | -0.09(-0.67%) |
Oct 10, 2023 | 13.26 | 13.56 | 13.26 | 13.31 | 20,595 | +0.02(+0.15%) |
Oct 09, 2023 | 13.14 | 13.35 | 12.92 | 13.29 | 16,471 | +0.05(+0.37%) |
Oct 06, 2023 | 13.34 | 13.52 | 13.22 | 13.24 | 12,045 | -0.19(-1.44%) |
Oct 05, 2023 | 13.44 | 13.54 | 13.20 | 13.44 | 11,259 | +0.02(+0.18%) |
Oct 04, 2023 | 13.49 | 13.67 | 13.26 | 13.41 | 7,404 | -0.05(-0.37%) |
Oct 03, 2023 | 13.43 | 13.67 | 13.26 | 13.46 | 8,527 | -0.22(-1.60%) |
Oct 02, 2023 | 13.52 | 13.68 | 13.47 | 13.68 | 5,655 | +0.07(+0.51%) |
Sep 29, 2023 | 13.54 | 13.75 | 13.54 | 13.61 | 4,242 | -0.21(-1.51%) |
Sep 28, 2023 | 13.61 | 13.89 | 13.56 | 13.82 | 14,440 | +0.12(+0.87%) |
Sep 27, 2023 | 13.29 | 13.89 | 13.29 | 13.70 | 12,325 | +0.47(+3.52%) |
Sep 26, 2023 | 13.31 | 13.38 | 12.94 | 13.23 | 12,388 | +0.01(+0.07%) |
Sep 25, 2023 | 12.98 | 13.22 | 12.98 | 13.22 | 14,736 | +0.24(+1.83%) |
Sep 22, 2023 | 12.99 | 13.14 | 12.62 | 12.98 | 39,244 | -0.02(-0.15%) |
Sep 21, 2023 | 13.06 | 13.39 | 12.86 | 13.00 | 14,807 | -0.10(-0.76%) |
Sep 20, 2023 | 13.50 | 13.59 | 13.06 | 13.10 | 9,991 | +0.05(+0.38%) |
Sep 19, 2023 | 13.18 | 13.21 | 12.80 | 13.05 | 19,273 | -0.18(-1.35%) |
Sep 18, 2023 | 13.26 | 13.36 | 12.13 | 13.23 | 29,187 | +0.10(+0.76%) |
Sep 15, 2023 | 13.42 | 13.56 | 13.13 | 13.13 | 20,406 | -0.35(-2.58%) |
Sep 14, 2023 | 13.54 | 13.68 | 13.48 | 13.48 | 17,982 | +0.04(+0.30%) |
Sep 13, 2023 | 13.75 | 14.04 | 13.40 | 13.44 | 15,500 | -0.22(-1.60%) |
Sep 12, 2023 | 13.98 | 13.98 | 13.66 | 13.66 | 6,929 | -0.44(-3.10%) |
Sep 11, 2023 | 14.16 | 14.43 | 14.07 | 14.09 | 21,978 | -0.17(-1.18%) |
Sep 08, 2023 | 13.74 | 14.32 | 13.64 | 14.26 | 23,159 | +0.82(+6.13%) |
Sep 07, 2023 | 13.97 | 14.15 | 13.34 | 13.44 | 35,940 | -0.65(-4.65%) |
Sep 06, 2023 | 14.19 | 14.27 | 13.89 | 14.09 | 22,163 | -0.18(-1.25%) |
Sep 05, 2023 | 14.24 | 14.47 | 14.09 | 14.27 | 12,610 | -0.03(-0.24%) |