Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.50 | 14.53 | 14.50 | 14.51 | 737 | -0.04(-0.26%) |
Dec 28, 2023 | 14.55 | 14.56 | 14.54 | 14.54 | 3,530 | +0.53(+3.80%) |
Dec 27, 2023 | 13.96 | 14.01 | 13.95 | 14.01 | 2,750 | -0.05(-0.32%) |
Dec 26, 2023 | 14.07 | 14.07 | 14.02 | 14.06 | 4,011 | +0.01(+0.09%) |
Dec 22, 2023 | 14.06 | 14.06 | 14.05 | 14.05 | 213 | -0.01(-0.10%) |
Dec 21, 2023 | 13.90 | 14.06 | 13.90 | 14.06 | 6,732 | +0.42(+3.08%) |
Dec 20, 2023 | 13.74 | 13.77 | 13.64 | 13.64 | 8,721 | -0.40(-2.85%) |
Dec 19, 2023 | 13.97 | 14.08 | 13.97 | 14.04 | 2,838 | +0.09(+0.68%) |
Dec 18, 2023 | 14.08 | 14.08 | 13.95 | 13.95 | 367 | -0.01(-0.05%) |
Dec 15, 2023 | 14.05 | 14.05 | 13.95 | 13.95 | 208 | -0.14(-0.98%) |
Dec 14, 2023 | 14.03 | 14.12 | 14.03 | 14.09 | 3,380 | +0.03(+0.19%) |
Dec 13, 2023 | 14.03 | 14.06 | 13.85 | 14.06 | 15,617 | -0.22(-1.57%) |
Dec 12, 2023 | 14.27 | 14.29 | 14.27 | 14.29 | 418 | +0.06(+0.41%) |
Dec 11, 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 22 | -0.03(-0.22%) |
Dec 08, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 101 | -0.15(-1.07%) |
Dec 07, 2023 | 14.39 | 14.42 | 14.39 | 14.41 | 1,193 | +0.08(+0.57%) |
Dec 06, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 50 | -0.03(-0.22%) |
Dec 05, 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 3 | -0.27(-1.82%) |
Dec 04, 2023 | 14.61 | 14.63 | 14.61 | 14.63 | 407 | -0.27(-1.83%) |
Dec 01, 2023 | 14.78 | 14.90 | 14.78 | 14.90 | 395 | -0.23(-1.49%) |
Nov 30, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.09(+0.59%) |
Nov 29, 2023 | 15.11 | 15.11 | 15.04 | 15.04 | 109 | -0.11(-0.71%) |
Nov 28, 2023 | 15.10 | 15.15 | 15.10 | 15.15 | 735 | -0.02(-0.12%) |
Nov 27, 2023 | 15.14 | 15.17 | 15.14 | 15.17 | 260 | -0.28(-1.84%) |
Nov 24, 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 101 | +0.09(+0.56%) |
Nov 22, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 103 | -0.10(-0.66%) |
Nov 21, 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | -0.05(-0.31%) |
Nov 20, 2023 | 15.52 | 15.52 | 15.51 | 15.51 | 140 | +0.30(+1.94%) |
Nov 17, 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 101 | +0.06(+0.37%) |
Nov 16, 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 1 | -0.45(-2.87%) |
Nov 15, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 76 | -0.00(-0.03%) |
Nov 14, 2023 | 15.24 | 15.61 | 15.24 | 15.61 | 10,838 | +0.25(+1.63%) |
Nov 13, 2023 | 15.39 | 15.39 | 15.36 | 15.36 | 106 | +0.01(+0.08%) |
Nov 10, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | -0.05(-0.33%) |
Nov 09, 2023 | 15.45 | 15.45 | 15.40 | 15.40 | 1,084 | -0.21(-1.34%) |
Nov 08, 2023 | 15.57 | 15.61 | 15.57 | 15.61 | 388 | -0.04(-0.25%) |
Nov 07, 2023 | 15.60 | 15.65 | 15.60 | 15.65 | 105 | -0.11(-0.67%) |
Nov 06, 2023 | 15.79 | 15.79 | 15.76 | 15.76 | 512 | -0.05(-0.34%) |
Nov 03, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.29(+1.85%) |
Nov 02, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 160 | -0.02(-0.10%) |
Nov 01, 2023 | 15.43 | 15.54 | 15.43 | 15.54 | 812 | +0.10(+0.67%) |
Oct 31, 2023 | 15.26 | 15.44 | 15.25 | 15.44 | 1,293 | -0.08(-0.53%) |
Oct 30, 2023 | 15.52 | 15.52 | 15.45 | 15.52 | 768 | +0.25(+1.62%) |
Oct 27, 2023 | 15.39 | 15.39 | 15.27 | 15.27 | 289 | +0.15(+1.00%) |
Oct 26, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 2 | -0.14(-0.92%) |
Oct 25, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | -0.12(-0.79%) |
Oct 24, 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 2 | +0.30(+2.02%) |
Oct 23, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 20 | +0.10(+0.70%) |
Oct 20, 2023 | 15.03 | 15.03 | 14.97 | 14.97 | 802 | -0.20(-1.35%) |
Oct 19, 2023 | 15.19 | 15.24 | 15.18 | 15.18 | 542 | -0.35(-2.23%) |
Oct 18, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 1 | -0.14(-0.88%) |
Oct 17, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | -0.07(-0.44%) |
Oct 16, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 6 | -0.05(-0.34%) |
Oct 13, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 101 | -0.17(-1.06%) |
Oct 12, 2023 | 16.07 | 16.07 | 15.95 | 15.95 | 2,471 | -0.29(-1.81%) |
Oct 11, 2023 | 16.24 | 16.25 | 16.24 | 16.25 | 1,981 | +0.11(+0.65%) |
Oct 10, 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.10(+0.61%) |
Oct 09, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | -0.01(-0.05%) |
Oct 06, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 101 | +0.20(+1.28%) |
Oct 05, 2023 | 15.84 | 15.85 | 15.83 | 15.85 | 10,687 | +0.10(+0.62%) |
Oct 04, 2023 | 15.76 | 15.76 | 15.75 | 15.75 | 265 | -0.09(-0.60%) |
Oct 03, 2023 | 15.88 | 15.88 | 15.83 | 15.85 | 5,454 | -0.30(-1.88%) |