Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.63 | 13.67 | 13.42 | 13.47 | 360,752 | -0.19(-1.38%) |
Dec 28, 2023 | 13.73 | 13.77 | 13.64 | 13.66 | 237,160 | -0.07(-0.51%) |
Dec 27, 2023 | 13.61 | 13.83 | 13.61 | 13.73 | 295,708 | +0.12(+0.88%) |
Dec 26, 2023 | 13.41 | 13.62 | 13.39 | 13.61 | 396,353 | +0.09(+0.66%) |
Dec 22, 2023 | 13.36 | 13.58 | 13.33 | 13.52 | 462,800 | +0.22(+1.64%) |
Dec 21, 2023 | 13.35 | 13.49 | 13.23 | 13.30 | 322,498 | -0.04(-0.30%) |
Dec 20, 2023 | 13.31 | 13.86 | 13.25 | 13.34 | 606,568 | +0.03(+0.22%) |
Dec 19, 2023 | 12.91 | 13.31 | 12.90 | 13.31 | 513,436 | +0.44(+3.44%) |
Dec 18, 2023 | 12.86 | 12.98 | 12.75 | 12.87 | 436,718 | +0.03(+0.23%) |
Dec 15, 2023 | 12.93 | 13.06 | 12.78 | 12.84 | 743,793 | -0.01(-0.08%) |
Dec 14, 2023 | 12.65 | 13.04 | 12.65 | 12.85 | 739,147 | +0.29(+2.27%) |
Dec 13, 2023 | 11.93 | 12.57 | 11.91 | 12.56 | 773,670 | +0.61(+5.11%) |
Dec 12, 2023 | 12.12 | 12.12 | 11.78 | 11.95 | 723,427 | -0.14(-1.14%) |
Dec 11, 2023 | 12.39 | 12.82 | 11.91 | 12.09 | 1,170,937 | -0.32(-2.62%) |
Dec 08, 2023 | 12.69 | 13.68 | 12.29 | 12.41 | 2,928,710 | -1.24(-9.08%) |
Dec 07, 2023 | 13.98 | 14.07 | 13.57 | 13.66 | 1,209,955 | -0.34(-2.46%) |
Dec 06, 2023 | 13.93 | 14.06 | 13.82 | 14.00 | 531,533 | +0.11(+0.78%) |
Dec 05, 2023 | 13.88 | 14.37 | 13.86 | 13.89 | 870,653 | +0.03(+0.21%) |
Dec 04, 2023 | 13.71 | 13.90 | 13.65 | 13.86 | 340,899 | +0.17(+1.22%) |
Dec 01, 2023 | 13.49 | 13.73 | 13.36 | 13.69 | 405,127 | +0.16(+1.16%) |
Nov 30, 2023 | 13.59 | 13.59 | 13.41 | 13.54 | 367,829 | -0.02(-0.15%) |
Nov 29, 2023 | 13.65 | 13.76 | 13.45 | 13.56 | 328,177 | -0.06(-0.43%) |
Nov 28, 2023 | 13.87 | 13.87 | 13.61 | 13.62 | 278,980 | -0.28(-1.98%) |
Nov 27, 2023 | 13.87 | 13.93 | 13.79 | 13.89 | 334,591 | -0.03(-0.21%) |
Nov 24, 2023 | 13.92 | 14.03 | 13.78 | 13.92 | 199,862 | +0.10(+0.71%) |
Nov 22, 2023 | 13.80 | 13.95 | 13.75 | 13.82 | 290,226 | +0.09(+0.65%) |
Nov 21, 2023 | 13.78 | 13.83 | 13.59 | 13.73 | 300,685 | -0.06(-0.43%) |
Nov 20, 2023 | 13.74 | 13.86 | 13.67 | 13.79 | 293,321 | +0.02(+0.14%) |
Nov 17, 2023 | 13.81 | 13.92 | 13.70 | 13.77 | 289,331 | +0.05(+0.36%) |
Nov 16, 2023 | 14.21 | 14.21 | 13.58 | 13.72 | 347,699 | -0.47(-3.33%) |
Nov 15, 2023 | 13.94 | 14.43 | 13.94 | 14.20 | 390,006 | +0.19(+1.33%) |
Nov 14, 2023 | 13.58 | 14.16 | 13.58 | 14.01 | 790,774 | +0.51(+3.79%) |
Nov 13, 2023 | 13.59 | 13.72 | 13.40 | 13.50 | 406,459 | -0.12(-0.87%) |
Nov 10, 2023 | 13.52 | 13.69 | 13.39 | 13.62 | 260,542 | +0.15(+1.10%) |
Nov 09, 2023 | 13.55 | 13.66 | 13.39 | 13.47 | 310,150 | -0.06(-0.44%) |
Nov 08, 2023 | 13.83 | 13.83 | 13.37 | 13.53 | 398,091 | -0.26(-1.86%) |
Nov 07, 2023 | 14.00 | 14.03 | 13.67 | 13.78 | 508,461 | -0.29(-2.03%) |
Nov 06, 2023 | 14.18 | 14.19 | 13.99 | 14.07 | 401,928 | -0.19(-1.31%) |
Nov 03, 2023 | 14.32 | 14.51 | 14.02 | 14.26 | 491,660 | +0.10(+0.70%) |
Nov 02, 2023 | 14.32 | 14.52 | 13.80 | 14.16 | 738,661 | -0.23(-1.57%) |
Nov 01, 2023 | 14.44 | 14.53 | 14.15 | 14.38 | 355,053 | -0.12(-0.81%) |
Oct 31, 2023 | 14.00 | 14.60 | 14.00 | 14.50 | 565,765 | +0.52(+3.70%) |
Oct 30, 2023 | 14.03 | 14.06 | 13.79 | 13.99 | 337,199 | -0.03(-0.25%) |
Oct 27, 2023 | 14.60 | 14.63 | 13.93 | 14.02 | 609,988 | -0.56(-3.85%) |
Oct 26, 2023 | 13.91 | 14.59 | 13.91 | 14.58 | 847,196 | +0.67(+4.81%) |
Oct 25, 2023 | 13.44 | 13.97 | 13.33 | 13.91 | 570,610 | +0.42(+3.14%) |
Oct 24, 2023 | 13.56 | 13.71 | 13.29 | 13.49 | 369,665 | +0.00(+0.00%) |
Oct 23, 2023 | 13.69 | 13.78 | 13.48 | 13.49 | 323,890 | -0.27(-1.93%) |
Oct 20, 2023 | 13.93 | 13.93 | 13.69 | 13.75 | 285,767 | -0.12(-0.85%) |
Oct 19, 2023 | 13.89 | 14.02 | 13.64 | 13.87 | 381,081 | -0.07(-0.49%) |
Oct 18, 2023 | 13.95 | 14.32 | 13.86 | 13.94 | 511,773 | -0.07(-0.49%) |
Oct 17, 2023 | 14.02 | 14.08 | 13.69 | 14.01 | 532,546 | +0.05(+0.35%) |
Oct 16, 2023 | 13.83 | 14.13 | 13.70 | 13.96 | 589,900 | +0.02(+0.14%) |
Oct 13, 2023 | 13.59 | 14.15 | 13.39 | 13.94 | 888,041 | +0.35(+2.61%) |
Oct 12, 2023 | 13.67 | 13.97 | 13.35 | 13.59 | 447,248 | -0.03(-0.22%) |
Oct 11, 2023 | 13.37 | 13.71 | 13.27 | 13.62 | 465,853 | +0.28(+2.07%) |
Oct 10, 2023 | 13.28 | 13.85 | 13.28 | 13.34 | 646,948 | +0.13(+0.97%) |
Oct 09, 2023 | 12.82 | 13.24 | 12.81 | 13.21 | 585,161 | +0.43(+3.39%) |
Oct 06, 2023 | 12.90 | 12.96 | 12.76 | 12.78 | 316,142 | -0.12(-0.95%) |
Oct 05, 2023 | 13.03 | 13.09 | 12.83 | 12.90 | 492,723 | -0.10(-0.80%) |
Oct 04, 2023 | 12.79 | 13.10 | 12.79 | 13.01 | 354,333 | +0.17(+1.30%) |
Oct 03, 2023 | 13.00 | 13.07 | 12.79 | 12.84 | 490,579 | -0.11(-0.84%) |