Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.87 | 16.13 | 15.24 | 16.02 | 8,435 | +0.16(+1.00%) |
Dec 28, 2023 | 15.98 | 16.11 | 15.44 | 15.87 | 20,329 | -0.12(-0.74%) |
Dec 27, 2023 | 15.61 | 15.98 | 15.14 | 15.98 | 32,697 | +0.44(+2.81%) |
Dec 26, 2023 | 15.41 | 15.67 | 14.99 | 15.55 | 19,071 | -0.08(-0.51%) |
Dec 22, 2023 | 14.87 | 15.65 | 14.84 | 15.63 | 26,747 | +0.77(+5.21%) |
Dec 21, 2023 | 14.93 | 14.93 | 14.23 | 14.85 | 24,574 | +0.11(+0.74%) |
Dec 20, 2023 | 14.68 | 14.99 | 14.38 | 14.74 | 24,921 | +0.19(+1.29%) |
Dec 19, 2023 | 13.89 | 14.63 | 13.89 | 14.56 | 39,475 | +0.57(+4.04%) |
Dec 18, 2023 | 14.47 | 14.87 | 13.99 | 13.99 | 28,490 | -0.26(-1.81%) |
Dec 15, 2023 | 14.42 | 15.05 | 14.15 | 14.25 | 77,008 | -0.51(-3.43%) |
Dec 14, 2023 | 15.82 | 15.82 | 14.74 | 14.75 | 36,235 | -1.05(-6.65%) |
Dec 13, 2023 | 15.47 | 15.82 | 15.28 | 15.81 | 180,765 | +0.41(+2.64%) |
Dec 12, 2023 | 16.22 | 16.22 | 14.75 | 15.40 | 29,313 | +0.08(+0.52%) |
Dec 11, 2023 | 15.38 | 15.54 | 15.07 | 15.32 | 17,895 | -0.01(-0.06%) |
Dec 08, 2023 | 15.04 | 15.58 | 14.85 | 15.33 | 30,869 | +0.29(+1.91%) |
Dec 07, 2023 | 14.02 | 15.07 | 14.02 | 15.04 | 62,474 | +1.01(+7.21%) |
Dec 06, 2023 | 13.52 | 14.15 | 13.52 | 14.03 | 20,318 | +0.66(+4.97%) |
Dec 05, 2023 | 13.61 | 13.84 | 13.37 | 13.37 | 20,334 | -0.17(-1.24%) |
Dec 04, 2023 | 13.53 | 14.04 | 13.44 | 13.53 | 48,108 | -0.10(-0.73%) |
Dec 01, 2023 | 13.66 | 13.66 | 13.37 | 13.63 | 30,803 | +0.06(+0.44%) |
Nov 30, 2023 | 13.98 | 14.45 | 13.51 | 13.57 | 20,378 | -0.55(-3.86%) |
Nov 29, 2023 | 14.40 | 14.71 | 13.96 | 14.12 | 14,579 | -0.20(-1.39%) |
Nov 28, 2023 | 14.41 | 14.59 | 14.18 | 14.32 | 12,079 | +0.08(+0.56%) |
Nov 27, 2023 | 14.87 | 14.87 | 14.24 | 14.24 | 39,742 | -0.63(-4.27%) |
Nov 24, 2023 | 14.72 | 14.87 | 14.69 | 14.87 | 21,531 | +0.06(+0.40%) |
Nov 22, 2023 | 14.60 | 14.82 | 14.33 | 14.81 | 39,425 | +0.26(+1.77%) |
Nov 21, 2023 | 14.52 | 14.59 | 14.03 | 14.56 | 12,833 | +0.09(+0.62%) |
Nov 20, 2023 | 14.44 | 14.58 | 14.39 | 14.47 | 14,367 | -0.11(-0.75%) |
Nov 17, 2023 | 14.39 | 14.62 | 14.39 | 14.58 | 21,121 | +0.34(+2.37%) |
Nov 16, 2023 | 14.64 | 14.71 | 14.19 | 14.24 | 12,262 | -0.35(-2.38%) |
Nov 15, 2023 | 14.26 | 14.78 | 14.09 | 14.59 | 21,721 | +0.39(+2.72%) |
Nov 14, 2023 | 13.84 | 14.20 | 13.66 | 14.20 | 35,384 | +0.36(+2.57%) |
Nov 13, 2023 | 13.70 | 13.93 | 13.28 | 13.84 | 20,218 | +0.15(+1.08%) |
Nov 10, 2023 | 13.60 | 13.70 | 13.23 | 13.70 | 25,024 | +0.10(+0.73%) |
Nov 09, 2023 | 13.04 | 13.66 | 12.17 | 13.60 | 28,279 | +0.49(+3.77%) |
Nov 08, 2023 | 12.20 | 13.25 | 12.20 | 13.10 | 27,276 | +0.75(+6.09%) |
Nov 07, 2023 | 12.13 | 12.45 | 12.13 | 12.35 | 30,839 | +0.22(+1.79%) |
Nov 06, 2023 | 11.95 | 12.33 | 11.87 | 12.13 | 54,883 | +0.37(+3.11%) |
Nov 03, 2023 | 13.33 | 13.47 | 11.56 | 11.77 | 62,800 | -1.37(-10.46%) |
Nov 02, 2023 | 13.79 | 13.82 | 13.05 | 13.14 | 28,010 | -0.70(-5.07%) |
Nov 01, 2023 | 13.74 | 14.00 | 13.70 | 13.84 | 21,777 | +0.26(+1.89%) |
Oct 31, 2023 | 13.64 | 13.77 | 13.43 | 13.59 | 18,452 | -0.06(-0.43%) |
Oct 30, 2023 | 13.31 | 13.65 | 13.08 | 13.65 | 30,224 | +0.30(+2.22%) |
Oct 27, 2023 | 13.30 | 13.35 | 13.21 | 13.35 | 11,734 | +0.13(+0.97%) |
Oct 26, 2023 | 13.05 | 13.23 | 12.82 | 13.22 | 12,837 | +0.14(+1.06%) |
Oct 25, 2023 | 13.31 | 13.40 | 12.88 | 13.08 | 14,218 | -0.14(-1.05%) |
Oct 24, 2023 | 13.45 | 13.61 | 13.21 | 13.22 | 34,115 | -0.18(-1.33%) |
Oct 23, 2023 | 13.43 | 13.60 | 13.18 | 13.40 | 23,579 | -0.04(-0.29%) |
Oct 20, 2023 | 13.37 | 13.52 | 13.03 | 13.44 | 27,699 | +0.19(+1.42%) |
Oct 19, 2023 | 13.29 | 13.48 | 13.10 | 13.25 | 16,482 | -0.02(-0.15%) |
Oct 18, 2023 | 13.53 | 13.53 | 13.02 | 13.27 | 23,826 | +0.02(+0.15%) |
Oct 17, 2023 | 13.18 | 13.45 | 13.11 | 13.25 | 44,586 | -0.06(-0.45%) |
Oct 16, 2023 | 13.35 | 13.35 | 13.11 | 13.31 | 11,976 | +0.15(+1.13%) |
Oct 13, 2023 | 13.25 | 13.51 | 12.95 | 13.16 | 15,116 | -0.13(-0.97%) |
Oct 12, 2023 | 13.12 | 13.29 | 12.93 | 13.29 | 16,156 | +0.11(+0.82%) |
Oct 11, 2023 | 13.30 | 13.44 | 12.97 | 13.18 | 18,067 | -0.09(-0.67%) |
Oct 10, 2023 | 13.22 | 13.52 | 13.22 | 13.27 | 20,657 | +0.02(+0.15%) |
Oct 09, 2023 | 13.10 | 13.31 | 12.88 | 13.25 | 16,521 | +0.05(+0.37%) |
Oct 06, 2023 | 13.30 | 13.48 | 13.18 | 13.20 | 12,082 | -0.19(-1.44%) |
Oct 05, 2023 | 13.40 | 13.50 | 13.16 | 13.39 | 11,293 | +0.02(+0.18%) |
Oct 04, 2023 | 13.45 | 13.63 | 13.22 | 13.37 | 7,426 | -0.05(-0.37%) |
Oct 03, 2023 | 13.39 | 13.63 | 13.22 | 13.42 | 8,553 | -0.22(-1.60%) |