Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.62 | 15.65 | 15.35 | 15.42 | 583,423 | -0.22(-1.41%) |
Dec 28, 2023 | 15.64 | 15.73 | 15.57 | 15.64 | 734,808 | -0.06(-0.37%) |
Dec 27, 2023 | 15.68 | 15.73 | 15.63 | 15.70 | 604,793 | +0.00(+0.00%) |
Dec 26, 2023 | 15.58 | 15.71 | 15.58 | 15.70 | 515,189 | +0.09(+0.55%) |
Dec 22, 2023 | 15.55 | 15.70 | 15.55 | 15.61 | 244,576 | +0.09(+0.55%) |
Dec 21, 2023 | 15.39 | 15.56 | 15.39 | 15.53 | 418,839 | +0.17(+1.12%) |
Dec 20, 2023 | 15.55 | 15.60 | 15.34 | 15.35 | 460,164 | -0.19(-1.23%) |
Dec 19, 2023 | 15.47 | 15.58 | 15.47 | 15.55 | 901,852 | +0.08(+0.49%) |
Dec 18, 2023 | 15.39 | 15.51 | 15.38 | 15.47 | 346,642 | +0.11(+0.75%) |
Dec 15, 2023 | 15.34 | 15.38 | 15.31 | 15.35 | 312,037 | +0.01(+0.06%) |
Dec 14, 2023 | 15.28 | 15.43 | 15.28 | 15.34 | 434,268 | +0.05(+0.34%) |
Dec 13, 2023 | 15.25 | 15.29 | 15.18 | 15.29 | 733,720 | +0.13(+0.88%) |
Dec 12, 2023 | 15.08 | 15.21 | 15.08 | 15.16 | 324,124 | +0.03(+0.19%) |
Dec 11, 2023 | 15.05 | 15.17 | 15.05 | 15.13 | 416,918 | +0.04(+0.25%) |
Dec 08, 2023 | 15.04 | 15.16 | 15.04 | 15.09 | 349,781 | +0.00(+0.00%) |
Dec 07, 2023 | 15.00 | 15.12 | 14.96 | 15.09 | 414,150 | +0.13(+0.89%) |
Dec 06, 2023 | 14.97 | 15.07 | 14.96 | 14.96 | 412,761 | +0.01(+0.06%) |
Dec 05, 2023 | 14.87 | 14.99 | 14.87 | 14.95 | 604,659 | -0.01(-0.06%) |
Dec 04, 2023 | 14.95 | 14.98 | 14.91 | 14.96 | 373,827 | -0.04(-0.25%) |
Dec 01, 2023 | 14.72 | 15.01 | 14.72 | 15.00 | 378,816 | +0.19(+1.28%) |
Nov 30, 2023 | 14.89 | 14.89 | 14.77 | 14.81 | 485,107 | +0.00(+0.00%) |
Nov 29, 2023 | 14.75 | 14.87 | 14.75 | 14.81 | 431,080 | +0.07(+0.45%) |
Nov 28, 2023 | 14.67 | 14.78 | 14.66 | 14.74 | 287,305 | +0.06(+0.39%) |
Nov 27, 2023 | 14.69 | 14.73 | 14.63 | 14.68 | 633,142 | +0.03(+0.19%) |
Nov 24, 2023 | 14.67 | 14.68 | 14.65 | 14.66 | 52,288 | +0.03(+0.19%) |
Nov 22, 2023 | 14.68 | 14.77 | 14.63 | 14.63 | 272,695 | -0.02(-0.13%) |
Nov 21, 2023 | 14.66 | 14.79 | 14.65 | 14.65 | 327,553 | -0.10(-0.71%) |
Nov 20, 2023 | 14.54 | 14.76 | 14.54 | 14.75 | 538,969 | +0.16(+1.11%) |
Nov 17, 2023 | 14.53 | 14.59 | 14.43 | 14.59 | 296,772 | +0.04(+0.26%) |
Nov 16, 2023 | 14.51 | 14.62 | 14.49 | 14.55 | 272,491 | -0.01(-0.07%) |
Nov 15, 2023 | 14.52 | 14.62 | 14.52 | 14.56 | 375,578 | +0.04(+0.26%) |
Nov 14, 2023 | 14.36 | 14.55 | 14.36 | 14.52 | 411,244 | +0.27(+1.90%) |
Nov 13, 2023 | 14.14 | 14.28 | 14.14 | 14.25 | 509,689 | +0.04(+0.26%) |
Nov 10, 2023 | 14.06 | 14.24 | 14.06 | 14.22 | 225,237 | +0.22(+1.55%) |
Nov 09, 2023 | 14.07 | 14.07 | 13.94 | 14.00 | 343,398 | -0.08(-0.60%) |
Nov 08, 2023 | 14.08 | 14.13 | 14.02 | 14.08 | 478,034 | +0.09(+0.67%) |
Nov 07, 2023 | 14.04 | 14.06 | 13.93 | 13.99 | 241,369 | +0.00(+0.00%) |
Nov 06, 2023 | 14.14 | 14.14 | 13.95 | 13.99 | 208,561 | -0.03(-0.20%) |
Nov 03, 2023 | 13.86 | 14.10 | 13.86 | 14.02 | 375,273 | +0.20(+1.43%) |
Nov 02, 2023 | 13.73 | 13.87 | 13.73 | 13.82 | 379,876 | +0.17(+1.24%) |
Nov 01, 2023 | 13.50 | 13.72 | 13.50 | 13.65 | 489,968 | +0.20(+1.47%) |
Oct 31, 2023 | 13.44 | 13.48 | 13.37 | 13.45 | 519,130 | +0.08(+0.63%) |
Oct 30, 2023 | 13.22 | 13.41 | 13.22 | 13.37 | 328,787 | +0.16(+1.21%) |
Oct 27, 2023 | 13.32 | 13.37 | 13.19 | 13.21 | 220,075 | -0.08(-0.57%) |
Oct 26, 2023 | 13.36 | 13.36 | 13.20 | 13.28 | 319,091 | -0.04(-0.28%) |
Oct 25, 2023 | 13.45 | 13.45 | 13.32 | 13.32 | 241,152 | -0.24(-1.80%) |
Oct 24, 2023 | 13.43 | 13.60 | 13.43 | 13.57 | 298,692 | +0.13(+0.98%) |
Oct 23, 2023 | 13.39 | 13.50 | 13.30 | 13.43 | 372,032 | -0.01(-0.07%) |
Oct 20, 2023 | 13.44 | 13.52 | 13.40 | 13.44 | 143,864 | -0.07(-0.49%) |
Oct 19, 2023 | 13.64 | 13.69 | 13.51 | 13.51 | 426,830 | -0.07(-0.49%) |
Oct 18, 2023 | 13.63 | 13.69 | 13.57 | 13.58 | 366,203 | -0.13(-0.96%) |
Oct 17, 2023 | 13.82 | 13.89 | 13.71 | 13.71 | 519,519 | -0.24(-1.75%) |
Oct 16, 2023 | 13.86 | 13.97 | 13.77 | 13.95 | 636,467 | +0.19(+1.37%) |
Oct 13, 2023 | 13.84 | 13.91 | 13.73 | 13.76 | 192,371 | -0.05(-0.37%) |
Oct 12, 2023 | 13.87 | 13.95 | 13.80 | 13.82 | 373,640 | -0.08(-0.60%) |
Oct 11, 2023 | 13.91 | 13.93 | 13.81 | 13.90 | 258,940 | +0.08(+0.61%) |
Oct 10, 2023 | 13.84 | 13.84 | 13.73 | 13.82 | 330,801 | -0.01(-0.07%) |
Oct 09, 2023 | 13.74 | 13.86 | 13.69 | 13.83 | 164,828 | +0.08(+0.61%) |
Oct 06, 2023 | 13.50 | 13.81 | 13.49 | 13.74 | 336,214 | +0.20(+1.45%) |
Oct 05, 2023 | 13.55 | 13.66 | 13.47 | 13.55 | 283,554 | -0.07(-0.48%) |
Oct 04, 2023 | 13.54 | 13.63 | 13.51 | 13.61 | 351,734 | +0.14(+1.04%) |
Oct 03, 2023 | 13.67 | 13.74 | 13.45 | 13.47 | 224,647 | -0.28(-2.04%) |