Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.00 | 16.01 | 15.91 | 15.93 | 4,499,947 | -0.10(-0.62%) |
Dec 28, 2023 | 16.09 | 16.14 | 15.99 | 16.03 | 1,247,029 | -0.07(-0.43%) |
Dec 27, 2023 | 16.01 | 16.15 | 16.01 | 16.10 | 1,374,722 | +0.09(+0.56%) |
Dec 26, 2023 | 15.95 | 16.03 | 15.92 | 16.01 | 911,034 | +0.11(+0.69%) |
Dec 22, 2023 | 15.97 | 16.06 | 15.90 | 15.90 | 1,299,932 | +0.06(+0.38%) |
Dec 21, 2023 | 15.79 | 15.87 | 15.79 | 15.84 | 878,307 | +0.09(+0.57%) |
Dec 20, 2023 | 15.81 | 15.82 | 15.73 | 15.75 | 1,359,710 | -0.07(-0.44%) |
Dec 19, 2023 | 15.78 | 15.90 | 15.78 | 15.82 | 1,612,728 | +0.06(+0.38%) |
Dec 18, 2023 | 15.70 | 15.81 | 15.70 | 15.76 | 1,991,943 | +0.06(+0.38%) |
Dec 15, 2023 | 15.82 | 15.87 | 15.69 | 15.70 | 1,276,688 | -0.12(-0.76%) |
Dec 14, 2023 | 15.82 | 15.88 | 15.77 | 15.82 | 2,799,880 | +0.12(+0.76%) |
Dec 13, 2023 | 15.37 | 15.70 | 15.34 | 15.70 | 2,829,603 | +0.33(+2.15%) |
Dec 12, 2023 | 15.39 | 15.41 | 15.34 | 15.37 | 1,645,510 | -0.01(-0.07%) |
Dec 11, 2023 | 15.49 | 15.49 | 15.34 | 15.38 | 1,437,060 | -0.20(-1.28%) |
Dec 08, 2023 | 15.60 | 15.67 | 15.50 | 15.58 | 1,621,088 | -0.20(-1.27%) |
Dec 07, 2023 | 15.83 | 15.83 | 15.73 | 15.78 | 1,249,459 | +0.01(+0.06%) |
Dec 06, 2023 | 15.81 | 15.83 | 15.75 | 15.77 | 1,254,950 | +0.03(+0.19%) |
Dec 05, 2023 | 15.77 | 15.77 | 15.65 | 15.74 | 1,393,935 | -0.05(-0.32%) |
Dec 04, 2023 | 15.93 | 15.97 | 15.68 | 15.79 | 2,877,165 | -0.33(-2.05%) |
Dec 01, 2023 | 15.86 | 16.12 | 15.85 | 16.12 | 2,838,474 | +0.26(+1.64%) |
Nov 30, 2023 | 15.89 | 15.89 | 15.83 | 15.86 | 1,109,597 | -0.10(-0.63%) |
Nov 29, 2023 | 15.90 | 15.96 | 15.88 | 15.96 | 1,753,381 | +0.06(+0.38%) |
Nov 28, 2023 | 15.84 | 15.92 | 15.81 | 15.90 | 2,121,308 | +0.15(+0.95%) |
Nov 27, 2023 | 15.75 | 15.77 | 15.68 | 15.75 | 1,367,815 | +0.12(+0.77%) |
Nov 24, 2023 | 15.61 | 15.66 | 15.60 | 15.63 | 565,157 | +0.06(+0.39%) |
Nov 22, 2023 | 15.62 | 15.65 | 15.52 | 15.57 | 1,144,815 | -0.05(-0.32%) |
Nov 21, 2023 | 15.64 | 15.66 | 15.60 | 15.62 | 1,593,844 | +0.15(+0.97%) |
Nov 20, 2023 | 15.35 | 15.49 | 15.35 | 15.47 | 999,337 | -0.03(-0.19%) |
Nov 17, 2023 | 15.54 | 15.54 | 15.46 | 15.50 | 1,146,999 | +0.03(+0.19%) |
Nov 16, 2023 | 15.44 | 15.51 | 15.42 | 15.47 | 1,960,673 | +0.12(+0.78%) |
Nov 15, 2023 | 15.33 | 15.38 | 15.31 | 15.35 | 1,142,286 | -0.03(-0.20%) |
Nov 14, 2023 | 15.33 | 15.40 | 15.32 | 15.38 | 1,579,083 | +0.12(+0.79%) |
Nov 13, 2023 | 15.15 | 15.26 | 15.09 | 15.26 | 1,551,552 | +0.12(+0.79%) |
Nov 10, 2023 | 15.24 | 15.24 | 15.10 | 15.14 | 1,419,621 | -0.15(-0.98%) |
Nov 09, 2023 | 15.22 | 15.37 | 15.22 | 15.29 | 1,081,888 | +0.05(+0.33%) |
Nov 08, 2023 | 15.39 | 15.39 | 15.21 | 15.24 | 1,817,333 | -0.16(-1.04%) |
Nov 07, 2023 | 15.43 | 15.43 | 15.34 | 15.40 | 1,648,459 | -0.09(-0.58%) |
Nov 06, 2023 | 15.60 | 15.60 | 15.49 | 15.49 | 2,010,504 | -0.11(-0.71%) |
Nov 03, 2023 | 15.66 | 15.67 | 15.57 | 15.60 | 2,233,061 | +0.09(+0.58%) |
Nov 02, 2023 | 15.58 | 15.61 | 15.47 | 15.51 | 2,433,295 | +0.00(+0.00%) |
Nov 01, 2023 | 15.55 | 15.59 | 15.42 | 15.51 | 5,168,950 | +0.01(+0.06%) |
Oct 31, 2023 | 15.59 | 15.66 | 15.43 | 15.50 | 4,023,333 | -0.05(-0.32%) |
Oct 30, 2023 | 15.58 | 15.62 | 15.52 | 15.55 | 6,353,119 | +0.01(+0.06%) |
Oct 27, 2023 | 15.34 | 15.64 | 15.34 | 15.54 | 6,934,198 | +0.15(+0.97%) |
Oct 26, 2023 | 15.32 | 15.44 | 15.27 | 15.39 | 5,707,540 | +0.05(+0.33%) |
Oct 25, 2023 | 15.26 | 15.37 | 15.19 | 15.34 | 2,344,491 | +0.11(+0.72%) |
Oct 24, 2023 | 15.16 | 15.30 | 15.15 | 15.23 | 1,816,810 | -0.05(-0.33%) |
Oct 23, 2023 | 15.35 | 15.35 | 15.18 | 15.28 | 4,295,134 | -0.06(-0.39%) |
Oct 20, 2023 | 15.30 | 15.50 | 15.30 | 15.34 | 3,227,104 | +0.05(+0.33%) |
Oct 19, 2023 | 15.17 | 15.35 | 15.11 | 15.29 | 2,101,369 | +0.19(+1.26%) |
Oct 18, 2023 | 15.07 | 15.22 | 15.01 | 15.10 | 1,862,354 | +0.20(+1.34%) |
Oct 17, 2023 | 14.89 | 14.97 | 14.88 | 14.90 | 1,123,707 | +0.04(+0.27%) |
Oct 16, 2023 | 14.81 | 14.90 | 14.78 | 14.86 | 1,415,125 | -0.06(-0.40%) |
Oct 13, 2023 | 14.77 | 14.94 | 14.75 | 14.92 | 7,730,900 | +0.46(+3.18%) |
Oct 12, 2023 | 14.51 | 14.55 | 14.46 | 14.46 | 1,211,489 | -0.05(-0.34%) |
Oct 11, 2023 | 14.44 | 14.53 | 14.44 | 14.51 | 2,271,223 | +0.14(+0.97%) |
Oct 10, 2023 | 14.39 | 14.41 | 14.33 | 14.37 | 2,219,806 | -0.03(-0.21%) |
Oct 09, 2023 | 14.25 | 14.40 | 14.24 | 14.40 | 1,835,874 | +0.25(+1.77%) |
Oct 06, 2023 | 14.10 | 14.21 | 14.06 | 14.15 | 1,981,362 | +0.06(+0.43%) |
Oct 05, 2023 | 14.09 | 14.13 | 14.04 | 14.09 | 5,015,919 | -0.01(-0.07%) |
Oct 04, 2023 | 14.07 | 14.15 | 14.04 | 14.10 | 4,321,944 | +0.01(+0.07%) |
Oct 03, 2023 | 14.01 | 14.17 | 14.00 | 14.09 | 5,847,795 | +0.01(+0.07%) |