Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.99 | 15.23 | 14.83 | 15.04 | 610,552 | +0.09(+0.57%) |
Dec 28, 2023 | 14.62 | 15.23 | 14.54 | 14.95 | 918,402 | +0.58(+4.03%) |
Dec 27, 2023 | 14.16 | 14.43 | 14.08 | 14.37 | 483,166 | +0.26(+1.82%) |
Dec 26, 2023 | 14.30 | 14.50 | 13.87 | 14.12 | 355,869 | -0.14(-1.00%) |
Dec 22, 2023 | 13.85 | 14.43 | 13.71 | 14.26 | 587,471 | +0.14(+1.01%) |
Dec 21, 2023 | 13.73 | 14.12 | 13.62 | 14.12 | 694,794 | +0.81(+6.07%) |
Dec 20, 2023 | 13.64 | 13.77 | 13.30 | 13.31 | 779,961 | -0.54(-3.91%) |
Dec 19, 2023 | 13.67 | 14.01 | 13.52 | 13.85 | 730,932 | +0.15(+1.11%) |
Dec 18, 2023 | 14.30 | 14.30 | 13.69 | 13.70 | 498,740 | -0.40(-2.83%) |
Dec 15, 2023 | 14.15 | 14.30 | 13.85 | 14.10 | 921,730 | +0.11(+0.82%) |
Dec 14, 2023 | 13.95 | 14.26 | 13.91 | 13.98 | 611,550 | +0.17(+1.24%) |
Dec 13, 2023 | 13.58 | 13.82 | 13.22 | 13.81 | 772,322 | +0.15(+1.11%) |
Dec 12, 2023 | 13.86 | 13.90 | 13.44 | 13.66 | 770,145 | -0.29(-2.11%) |
Dec 11, 2023 | 13.90 | 14.10 | 13.70 | 13.95 | 706,586 | -0.09(-0.61%) |
Dec 08, 2023 | 13.89 | 14.28 | 13.79 | 14.04 | 662,439 | -0.02(-0.14%) |
Dec 07, 2023 | 14.03 | 14.12 | 13.82 | 14.06 | 650,502 | +0.06(+0.41%) |
Dec 06, 2023 | 14.09 | 14.26 | 13.96 | 14.00 | 1,899,915 | +0.09(+0.62%) |
Dec 05, 2023 | 13.79 | 14.05 | 13.57 | 13.92 | 527,864 | -0.22(-1.55%) |
Dec 04, 2023 | 14.29 | 14.37 | 13.84 | 14.13 | 754,598 | -0.38(-2.62%) |
Dec 01, 2023 | 14.52 | 14.72 | 14.07 | 14.51 | 491,015 | -0.24(-1.61%) |
Nov 30, 2023 | 14.85 | 14.91 | 14.31 | 14.75 | 1,796,810 | -0.08(-0.51%) |
Nov 29, 2023 | 14.79 | 15.01 | 14.73 | 14.83 | 966,767 | -0.18(-1.20%) |
Nov 28, 2023 | 14.87 | 15.18 | 14.81 | 15.01 | 1,217,657 | +0.09(+0.57%) |
Nov 27, 2023 | 15.10 | 15.23 | 14.89 | 14.92 | 1,650,456 | -0.33(-2.18%) |
Nov 24, 2023 | 15.04 | 15.26 | 14.96 | 15.26 | 283,108 | -0.02(-0.12%) |
Nov 22, 2023 | 15.68 | 15.73 | 15.03 | 15.28 | 953,089 | -0.44(-2.78%) |
Nov 21, 2023 | 15.91 | 15.97 | 15.36 | 15.71 | 1,996,392 | -0.41(-2.54%) |
Nov 20, 2023 | 16.19 | 16.51 | 15.62 | 16.12 | 671,481 | +0.09(+0.53%) |
Nov 17, 2023 | 15.65 | 17.00 | 15.13 | 16.04 | 1,382,535 | +1.31(+8.91%) |
Nov 16, 2023 | 14.94 | 15.11 | 14.44 | 14.72 | 786,431 | -0.89(-5.72%) |
Nov 15, 2023 | 15.36 | 16.06 | 15.26 | 15.62 | 932,557 | +0.58(+3.86%) |
Nov 14, 2023 | 14.96 | 15.14 | 14.64 | 15.04 | 551,482 | +0.32(+2.20%) |
Nov 13, 2023 | 14.67 | 14.90 | 14.46 | 14.71 | 465,260 | +0.11(+0.78%) |
Nov 10, 2023 | 14.37 | 14.65 | 14.11 | 14.60 | 279,326 | +0.31(+2.20%) |
Nov 09, 2023 | 14.62 | 14.73 | 14.29 | 14.29 | 307,809 | -0.38(-2.59%) |
Nov 08, 2023 | 14.80 | 15.05 | 14.63 | 14.67 | 556,759 | -0.26(-1.72%) |
Nov 07, 2023 | 14.99 | 15.02 | 14.73 | 14.92 | 718,046 | -0.29(-1.88%) |
Nov 06, 2023 | 15.35 | 15.44 | 15.09 | 15.21 | 329,024 | +0.06(+0.38%) |
Nov 03, 2023 | 14.73 | 15.43 | 14.69 | 15.15 | 462,941 | +0.76(+5.28%) |
Nov 02, 2023 | 14.15 | 14.47 | 14.10 | 14.39 | 782,415 | +0.45(+3.20%) |
Nov 01, 2023 | 13.92 | 14.34 | 13.86 | 13.94 | 862,213 | -0.11(-0.81%) |
Oct 31, 2023 | 13.91 | 14.12 | 13.44 | 14.06 | 1,054,022 | -0.01(-0.07%) |
Oct 30, 2023 | 14.59 | 14.67 | 13.97 | 14.07 | 844,875 | -0.27(-1.86%) |
Oct 27, 2023 | 14.26 | 14.50 | 14.22 | 14.33 | 429,542 | +0.24(+1.69%) |
Oct 26, 2023 | 13.95 | 14.33 | 13.94 | 14.10 | 714,839 | +0.16(+1.16%) |
Oct 25, 2023 | 14.26 | 14.38 | 13.87 | 13.93 | 923,198 | -0.58(-3.99%) |
Oct 24, 2023 | 13.74 | 14.72 | 13.74 | 14.51 | 964,521 | +0.77(+5.60%) |
Oct 23, 2023 | 13.21 | 14.01 | 13.05 | 13.74 | 768,724 | +0.52(+3.95%) |
Oct 20, 2023 | 13.42 | 13.44 | 13.00 | 13.22 | 666,534 | -0.31(-2.32%) |
Oct 19, 2023 | 13.99 | 14.15 | 13.48 | 13.54 | 828,479 | -0.60(-4.24%) |
Oct 18, 2023 | 14.70 | 15.08 | 14.07 | 14.13 | 766,342 | -0.68(-4.62%) |
Oct 17, 2023 | 14.79 | 15.16 | 14.61 | 14.82 | 529,188 | -0.22(-1.45%) |
Oct 16, 2023 | 15.45 | 15.46 | 14.99 | 15.04 | 514,670 | -0.57(-3.65%) |
Oct 13, 2023 | 15.50 | 15.72 | 15.50 | 15.61 | 461,713 | -0.08(-0.48%) |
Oct 12, 2023 | 16.07 | 16.07 | 15.59 | 15.68 | 428,671 | -0.28(-1.73%) |
Oct 11, 2023 | 16.27 | 16.74 | 15.82 | 15.96 | 938,694 | -0.26(-1.58%) |
Oct 10, 2023 | 15.48 | 16.34 | 15.48 | 16.22 | 1,018,636 | +0.88(+5.77%) |
Oct 09, 2023 | 14.79 | 15.34 | 14.68 | 15.33 | 669,958 | +0.43(+2.90%) |
Oct 06, 2023 | 14.23 | 15.13 | 14.20 | 14.90 | 783,327 | +0.71(+4.99%) |
Oct 05, 2023 | 14.02 | 14.25 | 13.91 | 14.19 | 520,576 | +0.27(+1.91%) |
Oct 04, 2023 | 14.39 | 14.42 | 13.88 | 13.93 | 605,832 | -0.44(-3.04%) |
Oct 03, 2023 | 14.37 | 14.55 | 14.26 | 14.36 | 548,242 | -0.43(-2.89%) |