Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.41 | 13.42 | 13.28 | 13.30 | 6,966,367 | -0.09(-0.67%) |
Dec 28, 2023 | 13.47 | 13.54 | 13.37 | 13.39 | 5,279,810 | -0.11(-0.81%) |
Dec 27, 2023 | 13.58 | 13.63 | 13.50 | 13.50 | 7,062,618 | -0.04(-0.30%) |
Dec 26, 2023 | 13.36 | 13.62 | 13.33 | 13.54 | 4,872,679 | +0.13(+0.97%) |
Dec 22, 2023 | 13.52 | 13.55 | 13.41 | 13.41 | 5,560,704 | -0.04(-0.30%) |
Dec 21, 2023 | 13.39 | 13.46 | 13.38 | 13.45 | 5,218,160 | +0.02(+0.15%) |
Dec 20, 2023 | 13.60 | 13.65 | 13.42 | 13.43 | 6,227,361 | -0.16(-1.18%) |
Dec 19, 2023 | 13.46 | 13.59 | 13.44 | 13.59 | 5,675,848 | +0.13(+0.97%) |
Dec 18, 2023 | 13.57 | 13.62 | 13.43 | 13.46 | 5,485,784 | +0.08(+0.60%) |
Dec 15, 2023 | 13.37 | 13.44 | 13.28 | 13.38 | 7,456,748 | +0.01(+0.07%) |
Dec 14, 2023 | 13.28 | 13.37 | 13.28 | 13.37 | 5,869,711 | +0.23(+1.75%) |
Dec 13, 2023 | 13.00 | 13.14 | 12.98 | 13.14 | 7,419,723 | +0.16(+1.26%) |
Dec 12, 2023 | 13.04 | 13.06 | 12.96 | 12.98 | 13,000,022 | -0.22(-1.67%) |
Dec 11, 2023 | 13.15 | 13.21 | 13.08 | 13.20 | 12,661,281 | -0.05(-0.36%) |
Dec 08, 2023 | 13.24 | 13.30 | 13.18 | 13.25 | 3,823,867 | +0.08(+0.58%) |
Dec 07, 2023 | 13.21 | 13.22 | 13.11 | 13.17 | 12,009,909 | +0.02(+0.15%) |
Dec 06, 2023 | 13.38 | 13.39 | 13.14 | 13.15 | 4,726,274 | -0.33(-2.42%) |
Dec 05, 2023 | 13.62 | 13.67 | 13.48 | 13.48 | 5,114,940 | -0.12(-0.92%) |
Dec 04, 2023 | 13.58 | 13.69 | 13.52 | 13.60 | 13,959,975 | -0.08(-0.56%) |
Dec 01, 2023 | 13.78 | 13.92 | 13.66 | 13.68 | 10,114,684 | -0.09(-0.63%) |
Nov 30, 2023 | 14.04 | 14.10 | 13.73 | 13.76 | 12,175,097 | -0.23(-1.65%) |
Nov 29, 2023 | 13.94 | 14.02 | 13.80 | 13.99 | 4,020,327 | +0.12(+0.90%) |
Nov 28, 2023 | 13.79 | 13.95 | 13.77 | 13.87 | 8,120,775 | +0.14(+1.05%) |
Nov 27, 2023 | 13.77 | 13.83 | 13.69 | 13.73 | 4,839,813 | -0.10(-0.69%) |
Nov 24, 2023 | 13.86 | 13.94 | 13.82 | 13.82 | 1,214,148 | -0.08(-0.55%) |
Nov 22, 2023 | 13.72 | 13.93 | 13.66 | 13.90 | 3,570,850 | -0.12(-0.82%) |
Nov 21, 2023 | 13.97 | 14.03 | 13.93 | 14.01 | 3,530,203 | +0.07(+0.52%) |
Nov 20, 2023 | 13.90 | 13.99 | 13.89 | 13.94 | 3,681,089 | +0.15(+1.08%) |
Nov 17, 2023 | 13.65 | 13.81 | 13.64 | 13.79 | 4,612,324 | +0.21(+1.56%) |
Nov 16, 2023 | 13.75 | 13.75 | 13.55 | 13.58 | 6,203,623 | -0.34(-2.41%) |
Nov 15, 2023 | 13.94 | 14.01 | 13.91 | 13.92 | 2,699,043 | -0.08(-0.55%) |
Nov 14, 2023 | 14.06 | 14.15 | 13.97 | 13.99 | 4,221,572 | -0.02(-0.14%) |
Nov 13, 2023 | 13.83 | 14.03 | 13.83 | 14.01 | 8,972,343 | +0.19(+1.39%) |
Nov 10, 2023 | 13.82 | 13.87 | 13.79 | 13.82 | 2,238,092 | +0.05(+0.35%) |
Nov 09, 2023 | 13.81 | 13.91 | 13.76 | 13.77 | 3,483,607 | -0.01(-0.07%) |
Nov 08, 2023 | 13.90 | 13.95 | 13.74 | 13.78 | 3,821,681 | -0.16(-1.17%) |
Nov 07, 2023 | 14.05 | 14.05 | 13.92 | 13.95 | 4,341,532 | -0.32(-2.22%) |
Nov 06, 2023 | 14.30 | 14.34 | 14.24 | 14.26 | 3,630,368 | +0.07(+0.47%) |
Nov 03, 2023 | 14.21 | 14.30 | 14.15 | 14.20 | 3,162,573 | -0.07(-0.47%) |
Nov 02, 2023 | 14.16 | 14.27 | 14.11 | 14.26 | 4,467,978 | +0.15(+1.09%) |
Nov 01, 2023 | 14.24 | 14.28 | 14.06 | 14.11 | 10,644,248 | +0.02(+0.14%) |
Oct 31, 2023 | 14.18 | 14.24 | 14.05 | 14.09 | 6,640,506 | -0.07(-0.47%) |
Oct 30, 2023 | 14.29 | 14.32 | 14.10 | 14.16 | 2,771,093 | -0.23(-1.60%) |
Oct 27, 2023 | 14.28 | 14.40 | 14.21 | 14.39 | 3,129,812 | +0.20(+1.42%) |
Oct 26, 2023 | 14.21 | 14.27 | 14.16 | 14.19 | 3,217,776 | -0.14(-1.00%) |
Oct 25, 2023 | 14.24 | 14.35 | 14.08 | 14.33 | 2,625,054 | +0.11(+0.74%) |
Oct 24, 2023 | 14.26 | 14.29 | 14.14 | 14.22 | 2,322,780 | -0.13(-0.94%) |
Oct 23, 2023 | 14.44 | 14.46 | 14.33 | 14.36 | 5,490,946 | -0.09(-0.60%) |
Oct 20, 2023 | 14.54 | 14.61 | 14.43 | 14.45 | 5,537,267 | -0.12(-0.79%) |
Oct 19, 2023 | 14.36 | 14.56 | 14.31 | 14.56 | 6,983,346 | +0.13(+0.93%) |
Oct 18, 2023 | 14.39 | 14.45 | 14.36 | 14.43 | 4,263,973 | +0.13(+0.94%) |
Oct 17, 2023 | 14.21 | 14.29 | 14.17 | 14.29 | 2,268,796 | +0.04(+0.27%) |
Oct 16, 2023 | 14.26 | 14.27 | 14.19 | 14.25 | 5,744,893 | -0.02(-0.13%) |
Oct 13, 2023 | 14.16 | 14.29 | 14.13 | 14.27 | 1,991,627 | +0.36(+2.55%) |
Oct 12, 2023 | 13.99 | 13.99 | 13.85 | 13.92 | 4,526,888 | -0.03(-0.21%) |
Oct 11, 2023 | 13.97 | 13.99 | 13.84 | 13.95 | 7,693,485 | -0.09(-0.62%) |
Oct 10, 2023 | 14.00 | 14.04 | 13.94 | 14.03 | 12,277,680 | +0.01(+0.07%) |
Oct 09, 2023 | 13.96 | 14.04 | 13.91 | 14.02 | 3,465,771 | +0.28(+2.03%) |
Oct 06, 2023 | 13.77 | 13.80 | 13.68 | 13.74 | 5,363,829 | +0.03(+0.21%) |
Oct 05, 2023 | 13.67 | 13.75 | 13.63 | 13.72 | 6,219,609 | -0.07(-0.49%) |
Oct 04, 2023 | 14.03 | 14.03 | 13.73 | 13.78 | 3,058,743 | -0.40(-2.84%) |
Oct 03, 2023 | 14.21 | 14.23 | 14.13 | 14.19 | 3,900,727 | -0.07(-0.47%) |