Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.03 | 15.06 | 14.88 | 14.94 | 5,327,523 | -0.06(-0.37%) |
Dec 28, 2023 | 15.00 | 15.11 | 14.99 | 15.00 | 11,681,267 | -0.14(-0.93%) |
Dec 27, 2023 | 15.17 | 15.20 | 15.07 | 15.14 | 8,350,853 | -0.01(-0.06%) |
Dec 26, 2023 | 15.04 | 15.21 | 14.97 | 15.15 | 10,930,647 | +0.38(+2.60%) |
Dec 22, 2023 | 14.72 | 14.88 | 14.68 | 14.77 | 11,091,437 | +0.21(+1.41%) |
Dec 21, 2023 | 14.59 | 14.73 | 14.47 | 14.56 | 13,355,110 | +0.07(+0.52%) |
Dec 20, 2023 | 14.62 | 14.76 | 14.48 | 14.48 | 18,745,954 | -0.14(-0.96%) |
Dec 19, 2023 | 14.55 | 14.62 | 14.39 | 14.62 | 14,998,301 | +0.26(+1.82%) |
Dec 18, 2023 | 14.31 | 14.49 | 14.29 | 14.36 | 20,153,006 | +0.37(+2.68%) |
Dec 15, 2023 | 14.34 | 14.35 | 13.94 | 13.99 | 14,766,864 | -0.22(-1.52%) |
Dec 14, 2023 | 14.04 | 14.29 | 13.97 | 14.20 | 25,060,376 | +0.40(+2.91%) |
Dec 13, 2023 | 13.69 | 13.81 | 13.50 | 13.80 | 20,637,250 | +0.23(+1.72%) |
Dec 12, 2023 | 13.71 | 13.72 | 13.44 | 13.57 | 10,409,222 | -0.23(-1.69%) |
Dec 11, 2023 | 13.85 | 13.91 | 13.77 | 13.80 | 9,306,494 | -0.12(-0.87%) |
Dec 08, 2023 | 13.52 | 13.96 | 13.50 | 13.92 | 21,138,016 | +0.45(+3.33%) |
Dec 07, 2023 | 13.57 | 13.76 | 13.38 | 13.47 | 21,279,636 | -0.02(-0.14%) |
Dec 06, 2023 | 13.73 | 13.78 | 13.46 | 13.49 | 20,558,364 | -0.22(-1.57%) |
Dec 05, 2023 | 13.80 | 13.82 | 13.60 | 13.71 | 20,147,620 | -0.10(-0.75%) |
Dec 04, 2023 | 14.07 | 14.15 | 13.74 | 13.81 | 20,095,714 | -0.42(-2.96%) |
Dec 01, 2023 | 14.24 | 14.45 | 14.14 | 14.23 | 10,634,476 | -0.06(-0.39%) |
Nov 30, 2023 | 14.40 | 14.46 | 14.07 | 14.29 | 23,748,450 | +0.05(+0.33%) |
Nov 29, 2023 | 14.45 | 14.47 | 14.18 | 14.24 | 14,726,495 | -0.25(-1.74%) |
Nov 28, 2023 | 14.39 | 14.61 | 14.39 | 14.49 | 18,913,362 | +0.23(+1.64%) |
Nov 27, 2023 | 14.41 | 14.45 | 14.13 | 14.26 | 14,798,152 | -0.08(-0.59%) |
Nov 24, 2023 | 14.37 | 14.73 | 14.31 | 14.34 | 16,541,276 | +0.03(+0.20%) |
Nov 22, 2023 | 14.19 | 14.33 | 14.01 | 14.32 | 23,661,442 | +0.00(+0.00%) |
Nov 21, 2023 | 14.41 | 14.47 | 14.18 | 14.32 | 21,929,280 | -0.23(-1.55%) |
Nov 20, 2023 | 14.63 | 14.79 | 14.35 | 14.54 | 32,472,288 | +0.05(+0.37%) |
Nov 17, 2023 | 14.18 | 14.70 | 14.17 | 14.49 | 22,767,294 | +0.44(+3.15%) |
Nov 16, 2023 | 14.34 | 14.42 | 13.95 | 14.04 | 23,644,918 | -0.21(-1.46%) |
Nov 15, 2023 | 14.37 | 14.40 | 14.16 | 14.25 | 10,883,182 | -0.05(-0.32%) |
Nov 14, 2023 | 14.27 | 14.38 | 14.16 | 14.30 | 17,147,452 | +0.28(+2.00%) |
Nov 13, 2023 | 13.79 | 14.09 | 13.74 | 14.02 | 12,948,762 | +0.26(+1.90%) |
Nov 10, 2023 | 13.83 | 13.87 | 13.67 | 13.76 | 15,019,622 | +0.03(+0.20%) |
Nov 09, 2023 | 13.74 | 13.95 | 13.61 | 13.73 | 23,126,578 | +0.22(+1.60%) |
Nov 08, 2023 | 13.77 | 13.86 | 13.41 | 13.51 | 21,443,874 | -0.42(-3.05%) |
Nov 07, 2023 | 14.14 | 14.14 | 13.84 | 13.94 | 21,622,096 | -0.25(-1.78%) |
Nov 06, 2023 | 14.37 | 14.44 | 14.18 | 14.19 | 14,861,523 | +0.03(+0.19%) |
Nov 03, 2023 | 14.17 | 14.33 | 14.04 | 14.16 | 15,340,448 | +0.00(+0.00%) |
Nov 02, 2023 | 13.95 | 14.23 | 13.81 | 14.16 | 13,436,462 | +0.32(+2.28%) |
Nov 01, 2023 | 13.68 | 13.97 | 13.62 | 13.85 | 17,973,688 | +0.30(+2.20%) |
Oct 31, 2023 | 13.54 | 13.67 | 13.37 | 13.55 | 19,577,240 | -0.10(-0.73%) |
Oct 30, 2023 | 13.97 | 14.07 | 13.55 | 13.65 | 22,416,192 | -0.20(-1.44%) |
Oct 27, 2023 | 14.42 | 14.51 | 13.78 | 13.85 | 19,668,268 | -0.12(-0.84%) |
Oct 26, 2023 | 13.86 | 14.02 | 13.74 | 13.96 | 15,993,797 | -0.13(-0.90%) |
Oct 25, 2023 | 14.12 | 14.20 | 13.95 | 14.09 | 14,168,172 | +0.05(+0.32%) |
Oct 24, 2023 | 13.94 | 14.15 | 13.82 | 14.04 | 22,209,544 | +0.18(+1.30%) |
Oct 23, 2023 | 14.21 | 14.29 | 13.77 | 13.86 | 41,116,656 | -0.78(-5.31%) |
Oct 20, 2023 | 14.70 | 14.81 | 14.45 | 14.64 | 20,688,450 | -0.14(-0.92%) |
Oct 19, 2023 | 14.70 | 14.87 | 14.61 | 14.78 | 22,398,680 | -0.14(-0.97%) |
Oct 18, 2023 | 14.72 | 14.94 | 14.69 | 14.92 | 33,049,996 | +0.33(+2.23%) |
Oct 17, 2023 | 14.24 | 14.65 | 14.23 | 14.60 | 24,915,168 | +0.33(+2.34%) |
Oct 16, 2023 | 13.97 | 14.31 | 13.85 | 14.26 | 24,944,770 | +0.32(+2.27%) |
Oct 13, 2023 | 13.93 | 14.07 | 13.88 | 13.95 | 28,283,320 | +0.38(+2.80%) |
Oct 12, 2023 | 13.69 | 13.82 | 13.48 | 13.57 | 21,983,164 | -0.05(-0.33%) |
Oct 11, 2023 | 13.60 | 13.67 | 13.36 | 13.61 | 15,700,729 | -0.01(-0.07%) |
Oct 10, 2023 | 13.42 | 13.66 | 13.35 | 13.62 | 20,951,134 | +0.33(+2.52%) |
Oct 09, 2023 | 13.06 | 13.39 | 13.04 | 13.29 | 19,487,366 | +0.56(+4.40%) |
Oct 06, 2023 | 12.35 | 12.86 | 12.26 | 12.73 | 30,338,742 | +0.28(+2.25%) |
Oct 05, 2023 | 12.48 | 12.53 | 12.32 | 12.45 | 14,786,967 | -0.07(-0.58%) |
Oct 04, 2023 | 12.74 | 12.78 | 12.39 | 12.52 | 23,395,834 | -0.40(-3.08%) |
Oct 03, 2023 | 13.15 | 13.26 | 12.83 | 12.92 | 23,044,864 | -0.34(-2.59%) |