Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.26 | 14.30 | 14.00 | 14.19 | 1,917,591 | -0.18(-1.25%) |
Dec 28, 2023 | 13.93 | 14.38 | 13.89 | 14.37 | 2,311,353 | +0.35(+2.50%) |
Dec 27, 2023 | 14.09 | 14.55 | 13.86 | 14.02 | 3,905,196 | -0.03(-0.21%) |
Dec 26, 2023 | 14.00 | 14.13 | 13.91 | 14.05 | 1,618,997 | +0.10(+0.72%) |
Dec 22, 2023 | 13.99 | 14.17 | 13.84 | 13.95 | 1,211,166 | -0.01(-0.07%) |
Dec 21, 2023 | 13.90 | 14.10 | 13.71 | 13.96 | 5,096,081 | +0.15(+1.09%) |
Dec 20, 2023 | 14.32 | 14.33 | 13.81 | 13.81 | 2,420,037 | -0.52(-3.63%) |
Dec 19, 2023 | 13.81 | 14.34 | 13.78 | 14.33 | 3,093,896 | +0.68(+4.98%) |
Dec 18, 2023 | 14.28 | 14.28 | 13.65 | 13.65 | 2,692,209 | -0.56(-3.94%) |
Dec 15, 2023 | 14.20 | 14.41 | 13.86 | 14.21 | 6,047,625 | +0.17(+1.21%) |
Dec 14, 2023 | 14.00 | 14.54 | 14.00 | 14.04 | 2,922,553 | +0.14(+1.01%) |
Dec 13, 2023 | 13.31 | 13.95 | 13.13 | 13.90 | 2,420,118 | +0.58(+4.35%) |
Dec 12, 2023 | 13.23 | 13.36 | 13.09 | 13.32 | 1,130,919 | +0.02(+0.15%) |
Dec 11, 2023 | 13.20 | 13.37 | 13.11 | 13.30 | 1,204,602 | +0.08(+0.61%) |
Dec 08, 2023 | 13.35 | 13.37 | 13.00 | 13.22 | 2,697,929 | -0.09(-0.68%) |
Dec 07, 2023 | 13.31 | 13.45 | 13.23 | 13.31 | 1,650,210 | +0.04(+0.30%) |
Dec 06, 2023 | 13.38 | 13.58 | 13.17 | 13.27 | 2,476,870 | +0.04(+0.30%) |
Dec 05, 2023 | 13.40 | 13.47 | 12.96 | 13.23 | 2,126,247 | -0.20(-1.49%) |
Dec 04, 2023 | 12.95 | 13.55 | 12.93 | 13.43 | 2,363,069 | +0.52(+4.03%) |
Dec 01, 2023 | 12.19 | 12.94 | 12.13 | 12.91 | 2,777,795 | +0.72(+5.91%) |
Nov 30, 2023 | 12.44 | 12.54 | 12.07 | 12.19 | 4,363,364 | -0.24(-1.93%) |
Nov 29, 2023 | 12.50 | 12.67 | 12.38 | 12.43 | 1,678,849 | +0.00(+0.00%) |
Nov 28, 2023 | 12.53 | 12.55 | 12.26 | 12.43 | 1,530,604 | -0.06(-0.48%) |
Nov 27, 2023 | 12.60 | 12.63 | 12.37 | 12.49 | 1,781,732 | -0.14(-1.11%) |
Nov 24, 2023 | 12.84 | 12.87 | 12.59 | 12.63 | 922,922 | -0.07(-0.55%) |
Nov 22, 2023 | 12.96 | 13.01 | 12.52 | 12.70 | 2,185,742 | -0.12(-0.94%) |
Nov 21, 2023 | 13.46 | 13.53 | 12.76 | 12.82 | 2,407,636 | -0.68(-5.04%) |
Nov 20, 2023 | 13.64 | 13.79 | 13.37 | 13.50 | 2,450,005 | -0.41(-2.95%) |
Nov 17, 2023 | 13.44 | 14.02 | 13.41 | 13.91 | 3,465,099 | +0.63(+4.74%) |
Nov 16, 2023 | 12.76 | 13.33 | 12.72 | 13.28 | 3,142,612 | +0.55(+4.32%) |
Nov 15, 2023 | 12.06 | 13.02 | 12.06 | 12.73 | 3,037,521 | +0.69(+5.73%) |
Nov 14, 2023 | 11.65 | 12.62 | 11.62 | 12.04 | 5,082,560 | +0.59(+5.15%) |
Nov 13, 2023 | 11.82 | 11.87 | 11.40 | 11.45 | 4,041,200 | -0.16(-1.38%) |
Nov 10, 2023 | 12.69 | 13.00 | 11.33 | 11.61 | 10,983,375 | -2.40(-17.13%) |
Nov 09, 2023 | 14.00 | 14.65 | 13.77 | 14.01 | 4,301,722 | +0.12(+0.86%) |
Nov 08, 2023 | 14.01 | 14.03 | 13.68 | 13.89 | 2,654,474 | -0.05(-0.36%) |
Nov 07, 2023 | 13.75 | 14.28 | 13.65 | 13.94 | 2,718,848 | +0.13(+0.94%) |
Nov 06, 2023 | 14.00 | 14.01 | 13.64 | 13.81 | 2,009,080 | -0.04(-0.29%) |
Nov 03, 2023 | 13.79 | 14.13 | 13.75 | 13.85 | 2,950,720 | +0.36(+2.67%) |
Nov 02, 2023 | 13.30 | 13.55 | 13.05 | 13.49 | 2,820,501 | +0.38(+2.90%) |
Nov 01, 2023 | 12.95 | 13.39 | 12.82 | 13.11 | 1,546,878 | +0.13(+1.00%) |
Oct 31, 2023 | 12.75 | 13.63 | 12.57 | 12.98 | 3,516,142 | +0.19(+1.49%) |
Oct 30, 2023 | 12.99 | 13.16 | 12.77 | 12.79 | 1,526,937 | -0.06(-0.47%) |
Oct 27, 2023 | 13.32 | 13.40 | 12.85 | 12.85 | 1,707,679 | -0.52(-3.89%) |
Oct 26, 2023 | 12.61 | 13.47 | 12.45 | 13.37 | 3,467,639 | +0.73(+5.78%) |
Oct 25, 2023 | 12.18 | 12.66 | 12.15 | 12.64 | 1,183,375 | +0.34(+2.76%) |
Oct 24, 2023 | 12.36 | 12.46 | 12.12 | 12.30 | 2,332,185 | +0.13(+1.07%) |
Oct 23, 2023 | 12.22 | 12.42 | 11.97 | 12.17 | 2,181,138 | -0.18(-1.46%) |
Oct 20, 2023 | 12.44 | 12.67 | 12.34 | 12.35 | 1,676,907 | -0.15(-1.20%) |
Oct 19, 2023 | 12.63 | 12.76 | 12.46 | 12.50 | 1,554,703 | -0.18(-1.42%) |
Oct 18, 2023 | 12.75 | 13.00 | 12.54 | 12.68 | 1,498,397 | -0.17(-1.32%) |
Oct 17, 2023 | 12.42 | 13.02 | 12.42 | 12.85 | 2,087,139 | +0.23(+1.82%) |
Oct 16, 2023 | 12.37 | 12.64 | 12.30 | 12.62 | 1,451,992 | +0.32(+2.60%) |
Oct 13, 2023 | 12.17 | 12.40 | 12.15 | 12.30 | 1,962,079 | +0.21(+1.74%) |
Oct 12, 2023 | 12.26 | 12.27 | 11.80 | 12.09 | 2,070,047 | -0.15(-1.23%) |
Oct 11, 2023 | 12.56 | 12.69 | 12.22 | 12.24 | 1,728,488 | -0.29(-2.31%) |
Oct 10, 2023 | 12.25 | 12.54 | 12.14 | 12.53 | 2,596,521 | +0.42(+3.47%) |
Oct 09, 2023 | 11.83 | 12.26 | 11.83 | 12.11 | 1,858,036 | +0.25(+2.11%) |
Oct 06, 2023 | 11.51 | 11.92 | 11.34 | 11.86 | 2,518,258 | +0.14(+1.19%) |
Oct 05, 2023 | 11.66 | 11.84 | 11.56 | 11.72 | 2,359,052 | +0.06(+0.51%) |
Oct 04, 2023 | 11.74 | 11.87 | 11.41 | 11.66 | 3,336,575 | -0.22(-1.85%) |
Oct 03, 2023 | 11.83 | 11.92 | 11.64 | 11.88 | 2,405,462 | -0.07(-0.59%) |