Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.92 | 14.97 | 14.83 | 14.85 | 556,858 | -0.13(-0.86%) |
Dec 28, 2023 | 14.95 | 15.11 | 14.92 | 14.98 | 461,488 | -0.04(-0.26%) |
Dec 27, 2023 | 15.15 | 15.15 | 14.93 | 15.02 | 397,676 | -0.08(-0.52%) |
Dec 26, 2023 | 14.99 | 15.16 | 14.89 | 15.10 | 334,378 | +0.11(+0.72%) |
Dec 22, 2023 | 15.00 | 15.17 | 14.90 | 14.99 | 478,309 | +0.12(+0.80%) |
Dec 21, 2023 | 15.02 | 15.04 | 14.68 | 14.87 | 616,338 | -0.01(-0.07%) |
Dec 20, 2023 | 15.34 | 15.34 | 14.85 | 14.88 | 772,710 | -0.45(-2.96%) |
Dec 19, 2023 | 15.07 | 15.41 | 15.01 | 15.34 | 920,528 | +0.38(+2.57%) |
Dec 18, 2023 | 15.05 | 15.09 | 14.90 | 14.95 | 760,586 | -0.01(-0.07%) |
Dec 15, 2023 | 15.29 | 15.33 | 14.95 | 14.96 | 1,469,361 | -0.32(-2.07%) |
Dec 14, 2023 | 15.49 | 15.55 | 15.13 | 15.28 | 1,045,747 | +0.00(+0.00%) |
Dec 13, 2023 | 14.86 | 15.31 | 14.82 | 15.28 | 863,833 | +0.42(+2.86%) |
Dec 12, 2023 | 14.77 | 14.87 | 14.65 | 14.85 | 570,516 | +0.13(+0.87%) |
Dec 11, 2023 | 14.39 | 14.76 | 14.39 | 14.73 | 742,889 | +0.21(+1.43%) |
Dec 08, 2023 | 14.47 | 14.57 | 14.36 | 14.52 | 552,663 | +0.06(+0.41%) |
Dec 07, 2023 | 14.41 | 14.46 | 14.20 | 14.46 | 628,719 | +0.05(+0.34%) |
Dec 06, 2023 | 14.61 | 14.71 | 14.40 | 14.41 | 652,212 | -0.16(-1.08%) |
Dec 05, 2023 | 14.50 | 14.60 | 14.44 | 14.57 | 550,171 | +0.03(+0.20%) |
Dec 04, 2023 | 14.38 | 14.61 | 14.38 | 14.54 | 671,751 | +0.15(+1.03%) |
Dec 01, 2023 | 14.15 | 14.41 | 14.11 | 14.39 | 851,372 | +0.21(+1.46%) |
Nov 30, 2023 | 14.20 | 14.21 | 13.97 | 14.18 | 712,215 | +0.02(+0.14%) |
Nov 29, 2023 | 14.41 | 14.51 | 14.15 | 14.16 | 754,731 | -0.20(-1.37%) |
Nov 28, 2023 | 14.22 | 14.41 | 14.17 | 14.36 | 790,901 | +0.17(+1.18%) |
Nov 27, 2023 | 14.30 | 14.30 | 14.14 | 14.19 | 550,486 | -0.16(-1.10%) |
Nov 24, 2023 | 14.27 | 14.48 | 14.27 | 14.35 | 299,602 | +0.05(+0.34%) |
Nov 22, 2023 | 14.20 | 14.34 | 14.14 | 14.30 | 555,590 | +0.17(+1.19%) |
Nov 21, 2023 | 14.11 | 14.29 | 14.02 | 14.13 | 599,641 | -0.01(-0.07%) |
Nov 20, 2023 | 14.07 | 14.22 | 14.01 | 14.14 | 625,878 | +0.25(+1.77%) |
Nov 17, 2023 | 13.86 | 13.98 | 13.81 | 13.90 | 696,927 | +0.10(+0.71%) |
Nov 16, 2023 | 14.21 | 14.40 | 13.76 | 13.80 | 1,304,834 | -0.49(-3.41%) |
Nov 15, 2023 | 14.46 | 14.56 | 14.29 | 14.29 | 1,019,151 | -0.16(-1.08%) |
Nov 14, 2023 | 14.50 | 14.56 | 14.29 | 14.44 | 1,179,296 | +0.18(+1.30%) |
Nov 13, 2023 | 14.30 | 14.35 | 14.20 | 14.26 | 817,761 | -0.04(-0.27%) |
Nov 10, 2023 | 14.38 | 14.41 | 14.13 | 14.30 | 808,520 | -0.15(-1.01%) |
Nov 09, 2023 | 14.52 | 14.71 | 14.43 | 14.44 | 1,227,635 | +0.04(+0.27%) |
Nov 08, 2023 | 14.45 | 14.49 | 14.31 | 14.40 | 1,372,411 | -0.10(-0.67%) |
Nov 07, 2023 | 14.35 | 14.57 | 14.31 | 14.50 | 859,784 | +0.13(+0.88%) |
Nov 06, 2023 | 14.36 | 14.53 | 14.33 | 14.37 | 1,305,488 | -0.01(-0.07%) |
Nov 03, 2023 | 14.33 | 14.68 | 14.02 | 14.38 | 2,634,072 | +0.26(+1.86%) |
Nov 02, 2023 | 13.45 | 14.27 | 13.22 | 14.12 | 3,818,863 | +1.29(+10.02%) |
Nov 01, 2023 | 12.69 | 12.88 | 12.63 | 12.84 | 1,536,066 | +0.12(+0.92%) |
Oct 31, 2023 | 12.72 | 12.85 | 12.66 | 12.72 | 1,001,442 | -0.05(-0.38%) |
Oct 30, 2023 | 12.77 | 12.85 | 12.68 | 12.77 | 741,797 | +0.13(+1.00%) |
Oct 27, 2023 | 12.72 | 12.82 | 12.58 | 12.64 | 791,436 | -0.17(-1.29%) |
Oct 26, 2023 | 12.93 | 13.06 | 12.81 | 12.81 | 706,113 | -0.13(-0.98%) |
Oct 25, 2023 | 12.95 | 13.06 | 12.89 | 12.93 | 412,499 | -0.09(-0.67%) |
Oct 24, 2023 | 12.94 | 13.06 | 12.91 | 13.02 | 528,376 | +0.11(+0.83%) |
Oct 23, 2023 | 12.84 | 13.09 | 12.77 | 12.91 | 802,300 | +0.00(+0.00%) |
Oct 20, 2023 | 13.08 | 13.12 | 12.89 | 12.91 | 727,892 | -0.16(-1.19%) |
Oct 19, 2023 | 13.14 | 13.28 | 13.01 | 13.07 | 568,303 | -0.09(-0.67%) |
Oct 18, 2023 | 13.29 | 13.33 | 13.12 | 13.16 | 741,847 | -0.25(-1.89%) |
Oct 17, 2023 | 12.89 | 13.46 | 12.79 | 13.41 | 1,100,387 | +0.46(+3.53%) |
Oct 16, 2023 | 13.07 | 13.13 | 12.83 | 12.95 | 1,589,592 | -0.04(-0.30%) |
Oct 13, 2023 | 12.95 | 13.05 | 12.89 | 12.99 | 1,140,360 | +0.05(+0.38%) |
Oct 12, 2023 | 13.11 | 13.11 | 12.84 | 12.94 | 1,035,149 | -0.18(-1.34%) |
Oct 11, 2023 | 13.15 | 13.20 | 12.98 | 13.12 | 969,832 | +0.01(+0.07%) |
Oct 10, 2023 | 13.18 | 13.22 | 13.07 | 13.11 | 1,125,116 | +0.03(+0.22%) |
Oct 09, 2023 | 13.19 | 13.22 | 13.06 | 13.08 | 553,785 | -0.15(-1.10%) |
Oct 06, 2023 | 13.16 | 13.29 | 12.97 | 13.22 | 727,808 | +0.03(+0.22%) |
Oct 05, 2023 | 13.44 | 13.49 | 13.15 | 13.20 | 1,038,727 | -0.31(-2.31%) |
Oct 04, 2023 | 13.07 | 13.60 | 13.02 | 13.51 | 1,842,064 | +0.45(+3.43%) |
Oct 03, 2023 | 13.01 | 13.07 | 12.85 | 13.06 | 751,443 | +0.03(+0.22%) |