Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.63 | 14.63 | 14.36 | 14.53 | 876,861 | -0.08(-0.55%) |
Dec 28, 2023 | 14.64 | 14.67 | 14.54 | 14.61 | 447,665 | -0.01(-0.07%) |
Dec 27, 2023 | 14.80 | 14.83 | 14.54 | 14.62 | 454,547 | -0.07(-0.48%) |
Dec 26, 2023 | 14.66 | 14.78 | 14.56 | 14.69 | 367,847 | +0.07(+0.48%) |
Dec 22, 2023 | 14.64 | 14.70 | 14.50 | 14.62 | 709,794 | +0.03(+0.21%) |
Dec 21, 2023 | 14.33 | 14.59 | 14.30 | 14.59 | 710,220 | +0.34(+2.39%) |
Dec 20, 2023 | 14.30 | 14.46 | 14.22 | 14.25 | 691,344 | -0.09(-0.63%) |
Dec 19, 2023 | 14.29 | 14.43 | 14.26 | 14.34 | 772,095 | +0.08(+0.56%) |
Dec 18, 2023 | 14.44 | 14.44 | 14.21 | 14.26 | 802,001 | -0.10(-0.70%) |
Dec 15, 2023 | 14.27 | 14.60 | 14.27 | 14.36 | 2,829,325 | +0.03(+0.21%) |
Dec 14, 2023 | 14.40 | 14.55 | 14.28 | 14.33 | 1,193,390 | +0.03(+0.21%) |
Dec 13, 2023 | 13.95 | 14.41 | 13.92 | 14.30 | 1,149,172 | +0.41(+2.95%) |
Dec 12, 2023 | 13.56 | 13.97 | 13.44 | 13.89 | 901,709 | +0.26(+1.91%) |
Dec 11, 2023 | 13.77 | 13.90 | 13.54 | 13.63 | 936,915 | -0.18(-1.30%) |
Dec 08, 2023 | 13.75 | 13.98 | 13.72 | 13.81 | 833,876 | +0.06(+0.44%) |
Dec 07, 2023 | 13.80 | 13.92 | 13.64 | 13.75 | 3,382,777 | +0.02(+0.15%) |
Dec 06, 2023 | 13.99 | 14.13 | 13.57 | 13.73 | 882,831 | -0.26(-1.86%) |
Dec 05, 2023 | 14.06 | 14.19 | 13.80 | 13.99 | 656,013 | -0.05(-0.36%) |
Dec 04, 2023 | 14.38 | 14.40 | 13.80 | 14.04 | 1,064,985 | -0.39(-2.70%) |
Dec 01, 2023 | 14.38 | 14.57 | 14.27 | 14.43 | 853,012 | -0.04(-0.28%) |
Nov 30, 2023 | 14.64 | 14.80 | 14.38 | 14.47 | 788,723 | -0.22(-1.50%) |
Nov 29, 2023 | 14.80 | 14.88 | 14.62 | 14.69 | 1,171,779 | -0.09(-0.61%) |
Nov 28, 2023 | 14.75 | 15.06 | 14.60 | 14.78 | 1,445,528 | -0.05(-0.34%) |
Nov 27, 2023 | 14.23 | 14.86 | 14.20 | 14.83 | 885,838 | +0.53(+3.71%) |
Nov 24, 2023 | 14.18 | 14.40 | 14.08 | 14.30 | 546,286 | +0.05(+0.35%) |
Nov 22, 2023 | 13.70 | 14.27 | 13.69 | 14.25 | 917,061 | +0.67(+4.93%) |
Nov 21, 2023 | 13.53 | 13.82 | 13.40 | 13.58 | 627,073 | -0.22(-1.59%) |
Nov 20, 2023 | 13.78 | 13.93 | 13.68 | 13.80 | 759,288 | +0.07(+0.51%) |
Nov 17, 2023 | 13.66 | 13.78 | 13.60 | 13.73 | 821,783 | +0.13(+0.96%) |
Nov 16, 2023 | 13.75 | 13.82 | 13.53 | 13.60 | 802,368 | -0.09(-0.66%) |
Nov 15, 2023 | 13.83 | 14.00 | 13.62 | 13.69 | 782,892 | -0.22(-1.58%) |
Nov 14, 2023 | 13.94 | 14.08 | 13.60 | 13.91 | 1,177,842 | +0.34(+2.51%) |
Nov 13, 2023 | 13.54 | 13.60 | 13.32 | 13.57 | 577,107 | -0.06(-0.44%) |
Nov 10, 2023 | 13.71 | 13.82 | 13.62 | 13.63 | 830,044 | -0.06(-0.44%) |
Nov 09, 2023 | 14.12 | 14.12 | 13.59 | 13.69 | 1,018,451 | -0.44(-3.11%) |
Nov 08, 2023 | 14.21 | 14.37 | 13.84 | 14.13 | 1,178,003 | +0.01(+0.07%) |
Nov 07, 2023 | 13.03 | 14.44 | 12.61 | 14.12 | 2,513,784 | +0.70(+5.22%) |
Nov 06, 2023 | 13.26 | 13.48 | 13.19 | 13.42 | 1,126,921 | +0.12(+0.90%) |
Nov 03, 2023 | 13.47 | 13.60 | 13.30 | 13.30 | 1,003,363 | +0.04(+0.30%) |
Nov 02, 2023 | 13.04 | 13.49 | 13.01 | 13.26 | 1,213,330 | +0.26(+2.00%) |
Nov 01, 2023 | 12.74 | 13.04 | 12.71 | 13.00 | 976,650 | +0.30(+2.36%) |
Oct 31, 2023 | 12.50 | 12.74 | 12.50 | 12.70 | 787,973 | +0.20(+1.60%) |
Oct 30, 2023 | 12.48 | 12.64 | 12.41 | 12.50 | 812,791 | +0.14(+1.13%) |
Oct 27, 2023 | 12.70 | 12.89 | 12.36 | 12.36 | 1,108,987 | -0.45(-3.51%) |
Oct 26, 2023 | 12.67 | 12.91 | 12.55 | 12.81 | 1,105,761 | +0.26(+2.07%) |
Oct 25, 2023 | 12.44 | 12.83 | 12.37 | 12.55 | 1,616,534 | +0.03(+0.24%) |
Oct 24, 2023 | 11.72 | 12.54 | 11.72 | 12.52 | 2,294,365 | +0.80(+6.83%) |
Oct 23, 2023 | 11.34 | 11.79 | 11.32 | 11.72 | 1,201,161 | +0.31(+2.72%) |
Oct 20, 2023 | 11.25 | 11.57 | 11.22 | 11.41 | 1,838,358 | +0.17(+1.51%) |
Oct 19, 2023 | 11.37 | 11.39 | 11.09 | 11.24 | 1,168,378 | +0.13(+1.17%) |
Oct 18, 2023 | 11.15 | 11.21 | 11.03 | 11.11 | 581,192 | -0.16(-1.42%) |
Oct 17, 2023 | 11.24 | 11.38 | 11.24 | 11.27 | 752,702 | -0.04(-0.35%) |
Oct 16, 2023 | 11.08 | 11.45 | 11.08 | 11.31 | 927,749 | +0.29(+2.63%) |
Oct 13, 2023 | 11.36 | 11.43 | 10.85 | 11.02 | 756,752 | -0.28(-2.48%) |
Oct 12, 2023 | 11.42 | 11.44 | 11.16 | 11.30 | 635,422 | -0.11(-0.96%) |
Oct 11, 2023 | 11.36 | 11.41 | 11.27 | 11.41 | 793,752 | +0.03(+0.26%) |
Oct 10, 2023 | 11.43 | 11.62 | 11.33 | 11.38 | 939,232 | -0.02(-0.18%) |
Oct 09, 2023 | 11.31 | 11.55 | 11.25 | 11.40 | 942,984 | +0.17(+1.51%) |
Oct 06, 2023 | 11.09 | 11.32 | 11.07 | 11.23 | 1,299,377 | +0.10(+0.90%) |
Oct 05, 2023 | 10.99 | 11.17 | 10.94 | 11.13 | 863,978 | +0.09(+0.82%) |
Oct 04, 2023 | 11.08 | 11.18 | 10.83 | 11.04 | 572,475 | -0.07(-0.63%) |
Oct 03, 2023 | 11.36 | 11.47 | 10.99 | 11.11 | 772,353 | -0.32(-2.80%) |