Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.48 | 13.54 | 13.30 | 13.45 | 2,077,475 | -0.12(-0.88%) |
Dec 28, 2023 | 13.94 | 13.97 | 13.54 | 13.57 | 2,538,952 | -0.40(-2.86%) |
Dec 27, 2023 | 13.88 | 14.14 | 13.85 | 13.96 | 2,166,155 | +0.11(+0.79%) |
Dec 26, 2023 | 13.94 | 14.04 | 13.72 | 13.85 | 1,481,428 | -0.05(-0.36%) |
Dec 22, 2023 | 14.13 | 14.33 | 13.89 | 13.90 | 2,343,825 | +0.09(+0.65%) |
Dec 21, 2023 | 13.92 | 13.97 | 13.75 | 13.81 | 1,735,310 | +0.14(+1.02%) |
Dec 20, 2023 | 14.13 | 14.15 | 13.66 | 13.67 | 1,920,220 | -0.43(-3.04%) |
Dec 19, 2023 | 13.69 | 14.23 | 13.61 | 14.10 | 2,432,017 | +0.48(+3.52%) |
Dec 18, 2023 | 13.76 | 13.85 | 13.58 | 13.62 | 2,712,676 | +0.01(+0.07%) |
Dec 15, 2023 | 13.90 | 13.90 | 13.59 | 13.62 | 6,074,973 | -0.24(-1.73%) |
Dec 14, 2023 | 14.22 | 14.31 | 13.74 | 13.85 | 4,019,270 | -0.11(-0.79%) |
Dec 13, 2023 | 13.18 | 13.99 | 13.08 | 13.96 | 4,286,021 | +0.85(+6.47%) |
Dec 12, 2023 | 13.41 | 13.48 | 13.09 | 13.12 | 3,615,536 | -0.29(-2.16%) |
Dec 11, 2023 | 13.47 | 13.53 | 13.20 | 13.41 | 3,825,718 | -0.34(-2.47%) |
Dec 08, 2023 | 13.76 | 14.12 | 13.57 | 13.74 | 4,156,896 | -0.39(-2.75%) |
Dec 07, 2023 | 14.24 | 14.24 | 13.98 | 14.13 | 2,259,765 | +0.01(+0.07%) |
Dec 06, 2023 | 14.33 | 14.38 | 14.08 | 14.12 | 2,306,878 | -0.09(-0.63%) |
Dec 05, 2023 | 14.40 | 14.60 | 14.16 | 14.21 | 3,032,874 | -0.26(-1.83%) |
Dec 04, 2023 | 14.55 | 14.62 | 14.20 | 14.48 | 4,230,186 | -0.33(-2.22%) |
Dec 01, 2023 | 14.70 | 14.90 | 14.56 | 14.81 | 2,895,461 | +0.05(+0.34%) |
Nov 30, 2023 | 14.47 | 14.79 | 14.38 | 14.76 | 2,317,695 | +0.21(+1.44%) |
Nov 29, 2023 | 14.45 | 14.64 | 14.35 | 14.55 | 2,395,114 | +0.03(+0.21%) |
Nov 28, 2023 | 14.13 | 14.53 | 14.03 | 14.52 | 4,002,894 | +0.51(+3.63%) |
Nov 27, 2023 | 13.85 | 14.18 | 13.77 | 14.01 | 4,605,789 | +0.37(+2.70%) |
Nov 24, 2023 | 13.58 | 13.92 | 13.58 | 13.64 | 2,757,862 | +0.06(+0.44%) |
Nov 22, 2023 | 13.59 | 13.69 | 13.41 | 13.58 | 4,104,500 | +0.17(+1.26%) |
Nov 21, 2023 | 13.08 | 13.65 | 13.07 | 13.41 | 7,030,114 | +0.57(+4.42%) |
Nov 20, 2023 | 12.68 | 12.88 | 12.63 | 12.84 | 1,322,222 | +0.06(+0.47%) |
Nov 17, 2023 | 13.06 | 13.07 | 12.69 | 12.78 | 2,258,144 | -0.15(-1.16%) |
Nov 16, 2023 | 12.78 | 13.15 | 12.72 | 12.93 | 3,082,753 | +0.27(+2.12%) |
Nov 15, 2023 | 13.23 | 13.25 | 12.62 | 12.66 | 3,759,930 | -0.50(-3.78%) |
Nov 14, 2023 | 12.97 | 13.25 | 12.85 | 13.16 | 2,368,545 | +0.46(+3.61%) |
Nov 13, 2023 | 12.69 | 12.97 | 12.66 | 12.70 | 1,408,360 | -0.04(-0.31%) |
Nov 10, 2023 | 12.81 | 12.89 | 12.64 | 12.74 | 1,759,594 | -0.18(-1.39%) |
Nov 09, 2023 | 12.72 | 13.24 | 12.63 | 12.92 | 2,362,010 | +0.25(+1.97%) |
Nov 08, 2023 | 12.88 | 12.99 | 12.58 | 12.67 | 2,141,367 | -0.33(-2.53%) |
Nov 07, 2023 | 13.06 | 13.12 | 12.65 | 13.00 | 2,477,896 | -0.24(-1.81%) |
Nov 06, 2023 | 13.32 | 13.53 | 13.23 | 13.24 | 2,320,520 | -0.14(-1.04%) |
Nov 03, 2023 | 12.96 | 13.48 | 12.96 | 13.38 | 4,098,063 | +0.61(+4.76%) |
Nov 02, 2023 | 12.63 | 12.84 | 12.44 | 12.77 | 2,329,196 | +0.36(+2.89%) |
Nov 01, 2023 | 12.42 | 12.51 | 12.25 | 12.42 | 2,688,763 | +0.08(+0.65%) |
Oct 31, 2023 | 12.65 | 12.89 | 12.27 | 12.34 | 3,042,048 | -0.37(-2.90%) |
Oct 30, 2023 | 12.85 | 12.88 | 12.63 | 12.70 | 1,804,314 | -0.07(-0.55%) |
Oct 27, 2023 | 12.54 | 12.78 | 12.26 | 12.77 | 2,948,190 | +0.27(+2.15%) |
Oct 26, 2023 | 12.68 | 12.91 | 12.15 | 12.51 | 3,818,780 | -0.14(-1.10%) |
Oct 25, 2023 | 12.85 | 13.21 | 12.63 | 12.64 | 3,360,640 | -0.23(-1.78%) |
Oct 24, 2023 | 12.63 | 12.92 | 12.60 | 12.87 | 1,828,840 | +0.09(+0.70%) |
Oct 23, 2023 | 12.65 | 12.95 | 12.26 | 12.78 | 3,629,817 | +0.13(+1.02%) |
Oct 20, 2023 | 12.75 | 12.95 | 12.62 | 12.65 | 3,646,122 | +0.00(+0.00%) |
Oct 19, 2023 | 12.56 | 12.67 | 12.42 | 12.65 | 2,031,450 | +0.10(+0.79%) |
Oct 18, 2023 | 12.76 | 12.82 | 12.47 | 12.56 | 1,987,260 | +0.00(+0.00%) |
Oct 17, 2023 | 12.31 | 12.58 | 12.23 | 12.56 | 1,727,749 | +0.30(+2.44%) |
Oct 16, 2023 | 12.07 | 12.39 | 12.01 | 12.26 | 2,081,933 | +0.10(+0.82%) |
Oct 13, 2023 | 11.88 | 12.25 | 11.78 | 12.16 | 3,658,791 | +0.69(+6.00%) |
Oct 12, 2023 | 11.81 | 11.87 | 11.37 | 11.47 | 1,491,698 | -0.34(-2.87%) |
Oct 11, 2023 | 11.82 | 12.10 | 11.62 | 11.81 | 2,703,012 | +0.07(+0.59%) |
Oct 10, 2023 | 11.75 | 11.81 | 11.64 | 11.74 | 1,818,163 | +0.03(+0.26%) |
Oct 09, 2023 | 11.68 | 11.81 | 11.58 | 11.71 | 1,391,789 | +0.20(+1.73%) |
Oct 06, 2023 | 11.26 | 11.63 | 11.24 | 11.51 | 2,341,077 | +0.24(+2.12%) |
Oct 05, 2023 | 10.92 | 11.28 | 10.88 | 11.27 | 2,275,221 | +0.32(+2.91%) |
Oct 04, 2023 | 11.13 | 11.15 | 10.87 | 10.95 | 2,406,136 | -0.13(-1.17%) |
Oct 03, 2023 | 10.84 | 11.16 | 10.74 | 11.08 | 2,029,361 | +0.20(+1.83%) |