Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.15 | 16.17 | 15.96 | 15.96 | 30,443 | -0.24(-1.48%) |
Dec 28, 2023 | 16.17 | 16.27 | 16.10 | 16.20 | 43,104 | +0.12(+0.75%) |
Dec 27, 2023 | 15.99 | 16.15 | 15.99 | 16.08 | 39,075 | +0.15(+0.94%) |
Dec 26, 2023 | 15.70 | 15.99 | 15.70 | 15.93 | 34,403 | +0.21(+1.34%) |
Dec 22, 2023 | 15.73 | 15.80 | 15.62 | 15.72 | 46,197 | +0.04(+0.26%) |
Dec 21, 2023 | 15.51 | 15.70 | 15.51 | 15.68 | 34,884 | +0.38(+2.48%) |
Dec 20, 2023 | 15.77 | 15.77 | 15.30 | 15.30 | 46,302 | -0.41(-2.61%) |
Dec 19, 2023 | 15.54 | 15.77 | 15.54 | 15.71 | 28,836 | +0.24(+1.55%) |
Dec 18, 2023 | 15.69 | 15.86 | 15.41 | 15.47 | 64,642 | -0.20(-1.25%) |
Dec 15, 2023 | 15.78 | 15.86 | 15.65 | 15.67 | 56,686 | -0.16(-1.00%) |
Dec 14, 2023 | 15.19 | 15.85 | 15.19 | 15.83 | 52,551 | +0.95(+6.37%) |
Dec 13, 2023 | 14.26 | 14.92 | 14.17 | 14.88 | 98,873 | +0.44(+3.08%) |
Dec 12, 2023 | 14.52 | 14.52 | 14.31 | 14.43 | 88,427 | -0.27(-1.81%) |
Dec 11, 2023 | 14.67 | 14.75 | 14.59 | 14.70 | 277,386 | -0.06(-0.40%) |
Dec 08, 2023 | 14.75 | 14.89 | 14.65 | 14.76 | 22,332 | +0.02(+0.13%) |
Dec 07, 2023 | 14.70 | 14.81 | 14.62 | 14.74 | 97,103 | +0.08(+0.54%) |
Dec 06, 2023 | 14.81 | 15.01 | 14.64 | 14.66 | 51,926 | -0.06(-0.40%) |
Dec 05, 2023 | 14.89 | 14.89 | 14.66 | 14.72 | 50,805 | -0.13(-0.86%) |
Dec 04, 2023 | 14.80 | 14.92 | 14.74 | 14.85 | 20,199 | +0.00(+0.00%) |
Dec 01, 2023 | 14.38 | 14.85 | 14.27 | 14.85 | 30,687 | +0.38(+2.66%) |
Nov 30, 2023 | 14.57 | 14.57 | 14.36 | 14.46 | 24,998 | +0.05(+0.34%) |
Nov 29, 2023 | 14.40 | 14.61 | 14.40 | 14.41 | 24,332 | +0.02(+0.14%) |
Nov 28, 2023 | 14.21 | 14.39 | 14.13 | 14.39 | 104,681 | +0.13(+0.90%) |
Nov 27, 2023 | 14.26 | 14.29 | 14.17 | 14.27 | 41,652 | -0.16(-1.10%) |
Nov 24, 2023 | 14.26 | 14.42 | 14.24 | 14.42 | 18,016 | +0.20(+1.39%) |
Nov 22, 2023 | 14.25 | 14.33 | 14.20 | 14.23 | 25,012 | -0.09(-0.62%) |
Nov 21, 2023 | 14.49 | 14.49 | 14.27 | 14.32 | 27,039 | -0.33(-2.23%) |
Nov 20, 2023 | 14.38 | 14.66 | 14.38 | 14.64 | 42,318 | +0.24(+1.65%) |
Nov 17, 2023 | 14.33 | 14.40 | 14.24 | 14.40 | 291,820 | +0.10(+0.69%) |
Nov 16, 2023 | 14.44 | 14.44 | 14.23 | 14.31 | 24,969 | -0.30(-2.03%) |
Nov 15, 2023 | 14.36 | 14.71 | 14.36 | 14.60 | 36,758 | +0.27(+1.86%) |
Nov 14, 2023 | 13.78 | 14.37 | 13.78 | 14.33 | 47,679 | +0.81(+5.99%) |
Nov 13, 2023 | 13.43 | 13.61 | 13.39 | 13.53 | 48,787 | +0.02(+0.15%) |
Nov 10, 2023 | 13.52 | 13.56 | 13.36 | 13.51 | 27,034 | -0.13(-0.94%) |
Nov 09, 2023 | 13.83 | 13.93 | 13.62 | 13.63 | 20,471 | -0.14(-1.00%) |
Nov 08, 2023 | 13.92 | 13.92 | 13.69 | 13.77 | 52,096 | -0.17(-1.20%) |
Nov 07, 2023 | 13.99 | 13.99 | 13.82 | 13.94 | 60,840 | -0.24(-1.67%) |
Nov 06, 2023 | 14.34 | 14.40 | 14.05 | 14.18 | 67,194 | -0.04(-0.28%) |
Nov 03, 2023 | 14.12 | 14.37 | 14.12 | 14.22 | 47,106 | +0.42(+3.08%) |
Nov 02, 2023 | 13.47 | 13.80 | 13.47 | 13.79 | 53,227 | +0.66(+5.04%) |
Nov 01, 2023 | 13.12 | 13.14 | 12.96 | 13.13 | 32,691 | -0.08(-0.60%) |
Oct 31, 2023 | 13.08 | 13.25 | 13.08 | 13.21 | 28,914 | +0.07(+0.53%) |
Oct 30, 2023 | 13.19 | 13.27 | 13.03 | 13.14 | 132,086 | +0.08(+0.60%) |
Oct 27, 2023 | 13.27 | 13.27 | 12.98 | 13.06 | 29,627 | -0.14(-1.05%) |
Oct 26, 2023 | 13.20 | 13.35 | 13.08 | 13.20 | 28,014 | -0.05(-0.37%) |
Oct 25, 2023 | 13.41 | 13.41 | 13.18 | 13.25 | 24,229 | -0.35(-2.54%) |
Oct 24, 2023 | 13.45 | 13.72 | 13.45 | 13.59 | 34,895 | +0.25(+1.85%) |
Oct 23, 2023 | 13.26 | 13.53 | 13.15 | 13.35 | 78,983 | -0.11(-0.81%) |
Oct 20, 2023 | 13.69 | 13.71 | 13.41 | 13.46 | 54,037 | -0.35(-2.50%) |
Oct 19, 2023 | 14.05 | 14.05 | 13.75 | 13.80 | 98,369 | -0.30(-2.10%) |
Oct 18, 2023 | 14.41 | 14.41 | 14.05 | 14.10 | 27,736 | -0.45(-3.12%) |
Oct 17, 2023 | 14.35 | 14.62 | 14.35 | 14.55 | 22,394 | +0.07(+0.48%) |
Oct 16, 2023 | 14.32 | 14.50 | 14.29 | 14.48 | 16,563 | +0.21(+1.45%) |
Oct 13, 2023 | 14.44 | 14.53 | 14.26 | 14.28 | 24,514 | -0.28(-1.90%) |
Oct 12, 2023 | 14.84 | 14.84 | 14.43 | 14.55 | 11,790 | -0.25(-1.67%) |
Oct 11, 2023 | 14.83 | 14.98 | 14.71 | 14.80 | 28,126 | +0.09(+0.60%) |
Oct 10, 2023 | 14.27 | 14.74 | 14.27 | 14.71 | 39,415 | +0.52(+3.69%) |
Oct 09, 2023 | 14.12 | 14.23 | 14.04 | 14.19 | 27,487 | -0.16(-1.10%) |
Oct 06, 2023 | 14.09 | 14.41 | 13.99 | 14.34 | 22,927 | +0.14(+0.97%) |
Oct 05, 2023 | 14.34 | 14.34 | 14.07 | 14.21 | 24,316 | +0.00(+0.00%) |
Oct 04, 2023 | 14.26 | 14.32 | 14.03 | 14.21 | 29,665 | -0.11(-0.76%) |
Oct 03, 2023 | 14.53 | 14.54 | 14.25 | 14.32 | 72,943 | -0.39(-2.68%) |