Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.97 | 16.07 | 15.75 | 15.96 | 677,108 | +0.11(+0.67%) |
Dec 28, 2023 | 15.74 | 16.08 | 15.70 | 15.85 | 698,891 | +0.03(+0.18%) |
Dec 27, 2023 | 15.60 | 15.85 | 15.60 | 15.82 | 624,392 | +0.21(+1.36%) |
Dec 26, 2023 | 15.68 | 15.81 | 15.48 | 15.61 | 635,034 | -0.22(-1.40%) |
Dec 22, 2023 | 15.72 | 15.91 | 15.64 | 15.83 | 721,984 | +0.27(+1.73%) |
Dec 21, 2023 | 15.35 | 15.56 | 15.22 | 15.56 | 542,324 | +0.41(+2.73%) |
Dec 20, 2023 | 15.24 | 15.54 | 15.10 | 15.15 | 827,575 | -0.14(-0.94%) |
Dec 19, 2023 | 15.17 | 15.30 | 14.98 | 15.29 | 876,444 | +0.09(+0.57%) |
Dec 18, 2023 | 15.39 | 15.60 | 15.06 | 15.21 | 946,864 | +0.11(+0.70%) |
Dec 15, 2023 | 14.78 | 15.18 | 14.67 | 15.10 | 1,216,627 | +0.53(+3.63%) |
Dec 14, 2023 | 14.35 | 14.66 | 14.34 | 14.57 | 892,807 | +0.40(+2.85%) |
Dec 13, 2023 | 14.13 | 14.21 | 13.74 | 14.17 | 792,404 | -0.05(-0.34%) |
Dec 12, 2023 | 13.96 | 14.27 | 13.88 | 14.22 | 629,500 | +0.31(+2.21%) |
Dec 11, 2023 | 13.77 | 14.00 | 13.74 | 13.91 | 505,920 | +0.14(+1.05%) |
Dec 08, 2023 | 13.71 | 13.92 | 13.68 | 13.77 | 477,753 | +0.13(+0.99%) |
Dec 07, 2023 | 13.89 | 13.89 | 13.49 | 13.63 | 765,225 | -0.26(-1.87%) |
Dec 06, 2023 | 14.10 | 14.28 | 13.84 | 13.89 | 742,297 | -0.21(-1.50%) |
Dec 05, 2023 | 14.67 | 14.73 | 14.05 | 14.10 | 1,167,498 | -0.95(-6.33%) |
Dec 04, 2023 | 15.45 | 15.45 | 14.96 | 15.05 | 972,818 | -0.46(-2.98%) |
Dec 01, 2023 | 14.96 | 15.54 | 14.91 | 15.52 | 1,125,305 | +0.59(+3.93%) |
Nov 30, 2023 | 14.60 | 14.97 | 14.60 | 14.93 | 1,046,122 | +0.43(+2.99%) |
Nov 29, 2023 | 14.48 | 14.58 | 14.34 | 14.50 | 739,318 | +0.15(+1.07%) |
Nov 28, 2023 | 14.62 | 14.62 | 14.33 | 14.34 | 525,693 | -0.25(-1.71%) |
Nov 27, 2023 | 14.78 | 14.85 | 14.48 | 14.59 | 727,780 | -0.21(-1.43%) |
Nov 24, 2023 | 14.43 | 14.85 | 14.42 | 14.80 | 643,214 | +0.66(+4.69%) |
Nov 22, 2023 | 14.18 | 14.24 | 14.04 | 14.14 | 663,584 | -0.08(-0.54%) |
Nov 21, 2023 | 13.72 | 14.27 | 13.65 | 14.22 | 1,132,765 | +0.56(+4.08%) |
Nov 20, 2023 | 13.69 | 13.70 | 13.47 | 13.66 | 1,179,548 | -0.01(-0.07%) |
Nov 17, 2023 | 13.61 | 13.88 | 13.56 | 13.67 | 918,323 | +0.18(+1.34%) |
Nov 16, 2023 | 13.23 | 13.50 | 13.23 | 13.49 | 1,055,297 | +0.19(+1.43%) |
Nov 15, 2023 | 13.26 | 13.35 | 13.15 | 13.30 | 1,072,141 | +0.03(+0.21%) |
Nov 14, 2023 | 13.10 | 13.28 | 12.86 | 13.27 | 954,219 | +0.24(+1.83%) |
Nov 13, 2023 | 12.83 | 13.08 | 12.83 | 13.03 | 613,132 | +0.20(+1.56%) |
Nov 10, 2023 | 13.07 | 13.11 | 12.77 | 12.83 | 514,819 | -0.20(-1.53%) |
Nov 09, 2023 | 12.55 | 13.34 | 12.47 | 13.03 | 1,624,619 | +0.83(+6.79%) |
Nov 08, 2023 | 12.39 | 12.39 | 12.04 | 12.20 | 707,442 | -0.25(-1.99%) |
Nov 07, 2023 | 12.67 | 12.71 | 12.45 | 12.45 | 550,099 | -0.31(-2.46%) |
Nov 06, 2023 | 12.78 | 12.80 | 12.64 | 12.76 | 482,514 | -0.01(-0.07%) |
Nov 03, 2023 | 12.59 | 12.89 | 12.49 | 12.77 | 779,379 | +0.21(+1.67%) |
Nov 02, 2023 | 12.54 | 12.65 | 12.45 | 12.56 | 668,398 | +0.20(+1.62%) |
Nov 01, 2023 | 12.57 | 12.57 | 12.25 | 12.36 | 737,182 | -0.17(-1.37%) |
Oct 31, 2023 | 12.58 | 12.79 | 12.46 | 12.54 | 541,360 | -0.01(-0.08%) |
Oct 30, 2023 | 12.65 | 12.77 | 12.30 | 12.55 | 639,072 | +0.03(+0.23%) |
Oct 27, 2023 | 12.79 | 12.83 | 12.49 | 12.52 | 602,835 | -0.28(-2.16%) |
Oct 26, 2023 | 12.99 | 12.99 | 12.62 | 12.79 | 790,576 | -0.28(-2.11%) |
Oct 25, 2023 | 13.17 | 13.19 | 12.96 | 13.07 | 594,134 | -0.26(-1.93%) |
Oct 24, 2023 | 13.07 | 13.41 | 13.04 | 13.33 | 520,003 | +0.30(+2.26%) |
Oct 23, 2023 | 13.42 | 13.42 | 13.02 | 13.03 | 529,024 | -0.49(-3.59%) |
Oct 20, 2023 | 13.62 | 13.72 | 13.35 | 13.52 | 636,444 | -0.11(-0.84%) |
Oct 19, 2023 | 13.61 | 13.82 | 13.53 | 13.63 | 593,979 | -0.10(-0.69%) |
Oct 18, 2023 | 13.74 | 13.84 | 13.57 | 13.73 | 378,415 | -0.18(-1.30%) |
Oct 17, 2023 | 13.65 | 13.96 | 13.65 | 13.91 | 767,639 | +0.32(+2.38%) |
Oct 16, 2023 | 13.65 | 13.74 | 13.49 | 13.58 | 517,596 | -0.14(-1.04%) |
Oct 13, 2023 | 13.75 | 13.79 | 13.53 | 13.73 | 402,548 | +0.10(+0.70%) |
Oct 12, 2023 | 13.79 | 13.85 | 13.54 | 13.63 | 410,706 | -0.15(-1.10%) |
Oct 11, 2023 | 13.70 | 13.79 | 13.56 | 13.78 | 324,872 | -0.02(-0.14%) |
Oct 10, 2023 | 13.92 | 14.03 | 13.77 | 13.80 | 485,274 | -0.12(-0.89%) |
Oct 09, 2023 | 13.88 | 14.00 | 13.75 | 13.93 | 634,006 | +0.05(+0.34%) |
Oct 06, 2023 | 13.62 | 13.91 | 13.56 | 13.88 | 596,137 | +0.26(+1.89%) |
Oct 05, 2023 | 13.23 | 13.67 | 13.22 | 13.62 | 586,338 | +0.43(+3.25%) |
Oct 04, 2023 | 13.07 | 13.27 | 12.98 | 13.19 | 632,915 | -0.01(-0.07%) |
Oct 03, 2023 | 13.51 | 13.61 | 13.12 | 13.20 | 832,028 | -0.31(-2.32%) |