Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.86 | 13.88 | 13.78 | 13.86 | 7,080 | +0.03(+0.22%) |
Nov 29, 2023 | 13.95 | 13.95 | 13.83 | 13.83 | 8,269 | -0.25(-1.78%) |
Nov 28, 2023 | 14.16 | 14.16 | 14.01 | 14.08 | 17,259 | -0.09(-0.64%) |
Nov 27, 2023 | 14.21 | 14.30 | 14.17 | 14.17 | 2,150 | -0.12(-0.84%) |
Nov 24, 2023 | 14.25 | 14.35 | 14.25 | 14.29 | 11,958 | -0.16(-1.11%) |
Nov 23, 2023 | 14.42 | 14.65 | 14.42 | 14.45 | 1,217 | +0.13(+0.91%) |
Nov 22, 2023 | 14.38 | 14.41 | 14.32 | 14.32 | 6,316 | -0.06(-0.42%) |
Nov 21, 2023 | 14.45 | 14.45 | 14.34 | 14.38 | 8,160 | -0.23(-1.57%) |
Nov 20, 2023 | 14.62 | 14.62 | 14.54 | 14.61 | 13,711 | +0.35(+2.45%) |
Nov 17, 2023 | 14.22 | 14.26 | 14.22 | 14.26 | 849 | -0.07(-0.49%) |
Nov 16, 2023 | 14.38 | 14.51 | 14.18 | 14.33 | 28,297 | -0.49(-3.31%) |
Nov 15, 2023 | 14.56 | 14.87 | 14.56 | 14.82 | 33,457 | +0.40(+2.77%) |
Nov 14, 2023 | 14.25 | 14.45 | 14.25 | 14.42 | 4,935 | +0.18(+1.26%) |
Nov 13, 2023 | 14.25 | 14.28 | 14.24 | 14.24 | 2,944 | +0.19(+1.35%) |
Nov 10, 2023 | 14.14 | 14.14 | 14.02 | 14.05 | 11,401 | -0.08(-0.57%) |
Nov 09, 2023 | 14.28 | 14.28 | 14.11 | 14.13 | 5,631 | -0.17(-1.19%) |
Nov 08, 2023 | 14.34 | 14.34 | 14.30 | 14.30 | 1,947 | -0.04(-0.28%) |
Nov 07, 2023 | 14.35 | 14.35 | 14.25 | 14.34 | 3,552 | +0.06(+0.42%) |
Nov 06, 2023 | 14.30 | 14.41 | 14.28 | 14.28 | 6,064 | +0.08(+0.56%) |
Nov 03, 2023 | 14.14 | 14.29 | 14.13 | 14.20 | 8,307 | +0.33(+2.38%) |
Nov 02, 2023 | 14.02 | 14.02 | 13.87 | 13.87 | 3,900 | +0.08(+0.58%) |
Nov 01, 2023 | 13.92 | 13.92 | 13.77 | 13.79 | 2,904 | -0.07(-0.51%) |
Oct 31, 2023 | 13.87 | 13.87 | 13.79 | 13.86 | 1,457 | -0.19(-1.35%) |
Oct 30, 2023 | 14.00 | 14.06 | 14.00 | 14.05 | 1,571 | +0.18(+1.30%) |
Oct 27, 2023 | 13.94 | 14.00 | 13.87 | 13.87 | 4,983 | +0.08(+0.58%) |
Oct 26, 2023 | 13.65 | 13.82 | 13.65 | 13.79 | 1,651 | +0.08(+0.58%) |
Oct 25, 2023 | 13.65 | 13.71 | 13.65 | 13.71 | 3,273 | -0.20(-1.44%) |
Oct 24, 2023 | 13.63 | 13.93 | 13.63 | 13.91 | 9,408 | +0.37(+2.73%) |
Oct 23, 2023 | 13.50 | 13.54 | 13.39 | 13.54 | 35,500 | +0.07(+0.52%) |
Oct 20, 2023 | 13.58 | 13.58 | 13.45 | 13.47 | 5,290 | -0.19(-1.39%) |
Oct 19, 2023 | 13.87 | 13.87 | 13.66 | 13.66 | 8,866 | -0.25(-1.80%) |
Oct 18, 2023 | 14.08 | 14.08 | 13.89 | 13.91 | 10,255 | -0.22(-1.56%) |
Oct 17, 2023 | 14.17 | 14.17 | 14.12 | 14.13 | 9,340 | -0.01(-0.07%) |
Oct 16, 2023 | 14.17 | 14.26 | 14.13 | 14.14 | 4,757 | -0.03(-0.21%) |
Oct 13, 2023 | 14.39 | 14.39 | 14.12 | 14.17 | 278,243 | -0.19(-1.32%) |
Oct 12, 2023 | 14.41 | 14.41 | 14.36 | 14.36 | 1,413 | -0.20(-1.37%) |
Oct 11, 2023 | 14.44 | 14.60 | 14.44 | 14.56 | 4,151 | +0.13(+0.90%) |
Oct 10, 2023 | 14.22 | 14.45 | 14.22 | 14.43 | 6,385 | +0.23(+1.62%) |
Oct 06, 2023 | 14.20 | 0 | +0.19(+1.36%) | |||
Oct 05, 2023 | 14.00 | 14.01 | 13.97 | 14.01 | 2,353 | +0.10(+0.72%) |
Oct 04, 2023 | 13.96 | 13.96 | 13.91 | 13.91 | 6,562 | -0.07(-0.50%) |
Oct 03, 2023 | 14.00 | 14.06 | 13.98 | 13.98 | 2,059 | -0.20(-1.41%) |
Oct 02, 2023 | 14.19 | 14.20 | 14.14 | 14.18 | 5,789 | -0.01(-0.07%) |
Sep 29, 2023 | 14.16 | 14.20 | 14.16 | 14.19 | 3,504 | +0.22(+1.57%) |
Sep 28, 2023 | 13.90 | 13.99 | 13.90 | 13.97 | 6,385 | -0.08(-0.57%) |
Sep 27, 2023 | 13.99 | 14.05 | 13.97 | 14.05 | 1,542 | +0.05(+0.36%) |
Sep 26, 2023 | 13.97 | 14.03 | 13.97 | 14.00 | 5,881 | -0.09(-0.64%) |
Sep 25, 2023 | 14.11 | 14.14 | 14.09 | 14.09 | 7,048 | -0.26(-1.81%) |
Sep 22, 2023 | 14.30 | 14.35 | 14.27 | 14.35 | 13,308 | +0.43(+3.09%) |
Sep 21, 2023 | 14.00 | 14.01 | 13.89 | 13.92 | 18,275 | -0.26(-1.83%) |
Sep 20, 2023 | 14.23 | 14.30 | 14.17 | 14.18 | 23,198 | -0.07(-0.49%) |
Sep 19, 2023 | 14.25 | 14.28 | 14.23 | 14.25 | 22,289 | -0.18(-1.25%) |
Sep 18, 2023 | 14.35 | 14.45 | 14.35 | 14.43 | 7,124 | -0.03(-0.21%) |
Sep 15, 2023 | 14.56 | 14.56 | 14.44 | 14.46 | 6,029 | -0.12(-0.82%) |
Sep 14, 2023 | 14.61 | 14.62 | 14.56 | 14.58 | 14,397 | +0.02(+0.14%) |
Sep 13, 2023 | 14.58 | 14.67 | 14.55 | 14.56 | 13,223 | -0.13(-0.88%) |
Sep 12, 2023 | 14.70 | 14.70 | 14.66 | 14.69 | 1,515 | +0.04(+0.27%) |
Sep 11, 2023 | 14.76 | 14.76 | 14.63 | 14.65 | 19,001 | +0.13(+0.90%) |
Sep 08, 2023 | 14.56 | 14.58 | 14.49 | 14.52 | 12,705 | -0.11(-0.75%) |
Sep 07, 2023 | 14.83 | 14.83 | 14.56 | 14.63 | 10,522 | -0.42(-2.79%) |
Sep 06, 2023 | 15.02 | 15.10 | 15.02 | 15.05 | 688 | -0.13(-0.86%) |
Sep 05, 2023 | 15.04 | 15.18 | 14.99 | 15.18 | 3,221 | -0.06(-0.39%) |