Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.30 | 16.30 | 14.86 | 14.87 | 6,816 | -0.21(-1.40%) |
Nov 29, 2023 | 14.90 | 15.10 | 14.90 | 15.08 | 3,788 | +0.14(+0.96%) |
Nov 28, 2023 | 14.76 | 14.94 | 14.76 | 14.94 | 2,756 | +0.03(+0.19%) |
Nov 27, 2023 | 14.84 | 15.00 | 14.84 | 14.91 | 7,401 | +0.01(+0.07%) |
Nov 24, 2023 | 15.00 | 15.08 | 14.89 | 14.90 | 38,429 | +0.01(+0.09%) |
Nov 22, 2023 | 14.79 | 15.03 | 14.79 | 14.89 | 5,545 | +0.05(+0.35%) |
Nov 21, 2023 | 14.69 | 14.85 | 14.69 | 14.84 | 934 | +0.00(+0.03%) |
Nov 20, 2023 | 14.76 | 14.93 | 14.65 | 14.83 | 3,148 | +0.11(+0.72%) |
Nov 17, 2023 | 14.65 | 14.86 | 14.58 | 14.72 | 61,237 | +0.07(+0.46%) |
Nov 16, 2023 | 14.79 | 14.79 | 14.54 | 14.66 | 631 | +0.19(+1.35%) |
Nov 15, 2023 | 14.45 | 14.67 | 14.44 | 14.46 | 5,342 | -0.18(-1.23%) |
Nov 14, 2023 | 14.78 | 14.78 | 14.48 | 14.64 | 1,597 | +0.24(+1.68%) |
Nov 13, 2023 | 14.26 | 14.51 | 14.23 | 14.40 | 5,688 | -0.03(-0.24%) |
Nov 10, 2023 | 14.28 | 14.54 | 14.28 | 14.44 | 2,652 | +0.01(+0.10%) |
Nov 09, 2023 | 14.44 | 14.59 | 14.26 | 14.42 | 4,076 | -0.10(-0.70%) |
Nov 08, 2023 | 14.53 | 14.66 | 14.47 | 14.52 | 6,176 | +0.00(+0.00%) |
Nov 07, 2023 | 14.49 | 14.52 | 14.49 | 14.52 | 607 | +0.03(+0.24%) |
Nov 06, 2023 | 14.36 | 14.54 | 14.36 | 14.49 | 8,159 | -0.11(-0.76%) |
Nov 03, 2023 | 14.60 | 14.77 | 14.45 | 14.60 | 1,885 | +0.02(+0.13%) |
Nov 02, 2023 | 14.43 | 14.58 | 14.30 | 14.58 | 2,748 | +0.31(+2.16%) |
Nov 01, 2023 | 14.12 | 14.27 | 14.12 | 14.27 | 1,465 | +0.10(+0.70%) |
Oct 31, 2023 | 14.16 | 14.27 | 14.16 | 14.17 | 1,350 | +0.03(+0.18%) |
Oct 30, 2023 | 13.99 | 14.26 | 13.98 | 14.15 | 19,225 | +0.05(+0.34%) |
Oct 27, 2023 | 14.15 | 14.15 | 14.09 | 14.10 | 4,104 | +0.02(+0.14%) |
Oct 26, 2023 | 13.96 | 14.08 | 13.95 | 14.08 | 3,169 | +0.03(+0.24%) |
Oct 25, 2023 | 14.08 | 14.11 | 13.93 | 14.05 | 4,076 | -0.05(-0.38%) |
Oct 24, 2023 | 14.06 | 14.10 | 14.06 | 14.10 | 741 | +0.10(+0.72%) |
Oct 23, 2023 | 13.95 | 14.05 | 13.90 | 14.00 | 3,930 | +0.03(+0.21%) |
Oct 20, 2023 | 14.00 | 14.00 | 13.95 | 13.97 | 4,693 | +0.01(+0.11%) |
Oct 19, 2023 | 13.96 | 13.96 | 13.95 | 13.95 | 302 | -0.06(-0.40%) |
Oct 18, 2023 | 14.03 | 14.14 | 13.92 | 14.01 | 1,910 | -0.06(-0.42%) |
Oct 17, 2023 | 14.06 | 14.21 | 13.94 | 14.07 | 5,877 | -0.09(-0.61%) |
Oct 16, 2023 | 14.02 | 14.15 | 14.01 | 14.15 | 1,080 | -0.05(-0.34%) |
Oct 13, 2023 | 14.26 | 14.26 | 14.20 | 14.20 | 3,331 | +0.05(+0.34%) |
Oct 12, 2023 | 14.06 | 14.16 | 14.06 | 14.16 | 310 | -0.08(-0.54%) |
Oct 11, 2023 | 14.29 | 14.37 | 14.08 | 14.23 | 7,746 | +0.12(+0.88%) |
Oct 10, 2023 | 14.02 | 14.13 | 14.02 | 14.11 | 740 | +0.01(+0.10%) |
Oct 09, 2023 | 14.07 | 14.16 | 13.97 | 14.09 | 1,673 | +0.13(+0.93%) |
Oct 06, 2023 | 13.98 | 13.99 | 13.90 | 13.96 | 7,407 | -0.03(-0.20%) |
Oct 05, 2023 | 13.92 | 14.02 | 13.92 | 13.99 | 2,055 | +0.06(+0.41%) |
Oct 04, 2023 | 14.03 | 14.07 | 13.93 | 13.93 | 4,166 | -0.15(-1.05%) |
Oct 03, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 495 | -0.13(-0.94%) |
Oct 02, 2023 | 14.30 | 14.33 | 14.22 | 14.22 | 2,863 | -0.12(-0.87%) |
Sep 29, 2023 | 14.36 | 14.47 | 14.34 | 14.34 | 3,054 | +0.07(+0.50%) |
Sep 28, 2023 | 14.26 | 14.27 | 14.26 | 14.27 | 535 | -0.09(-0.63%) |
Sep 27, 2023 | 14.34 | 14.45 | 14.33 | 14.36 | 9,376 | -0.05(-0.33%) |
Sep 26, 2023 | 14.41 | 14.41 | 14.40 | 14.41 | 1,663 | -0.07(-0.46%) |
Sep 25, 2023 | 14.54 | 14.48 | 14.39 | 14.48 | 2,653 | +0.01(+0.07%) |
Sep 22, 2023 | 14.63 | 14.63 | 14.46 | 14.47 | 2,555 | +0.02(+0.12%) |
Sep 21, 2023 | 14.46 | 14.52 | 14.42 | 14.45 | 4,715 | -0.15(-1.00%) |
Sep 20, 2023 | 14.60 | 14.60 | 14.49 | 14.60 | 1,061 | +0.01(+0.10%) |
Sep 19, 2023 | 14.45 | 14.58 | 14.45 | 14.58 | 445 | +0.02(+0.13%) |
Sep 18, 2023 | 14.67 | 14.67 | 14.56 | 14.56 | 2,117 | -0.00(-0.03%) |
Sep 15, 2023 | 14.73 | 14.73 | 14.48 | 14.57 | 3,915 | -0.09(-0.62%) |
Sep 14, 2023 | 14.48 | 14.66 | 14.48 | 14.66 | 6,494 | +0.09(+0.59%) |
Sep 13, 2023 | 14.56 | 14.70 | 14.41 | 14.57 | 9,868 | +0.00(+0.03%) |
Sep 12, 2023 | 14.71 | 14.71 | 14.53 | 14.57 | 1,129 | +0.00(+0.03%) |
Sep 11, 2023 | 14.57 | 14.57 | 14.56 | 14.56 | 1,490 | +0.00(+0.03%) |
Sep 08, 2023 | 14.45 | 14.59 | 14.45 | 14.56 | 1,638 | +0.07(+0.49%) |
Sep 07, 2023 | 14.43 | 14.56 | 14.42 | 14.49 | 7,225 | -0.06(-0.43%) |
Sep 06, 2023 | 14.49 | 14.55 | 14.42 | 14.55 | 1,231 | -0.05(-0.33%) |
Sep 05, 2023 | 14.48 | 14.60 | 14.47 | 14.60 | 1,028 | -0.03(-0.19%) |