Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.36 | 14.48 | 14.18 | 14.24 | 338,073 | -0.14(-0.97%) |
Dec 28, 2023 | 14.43 | 14.52 | 14.26 | 14.38 | 472,958 | -0.08(-0.55%) |
Dec 27, 2023 | 14.50 | 14.57 | 14.37 | 14.46 | 295,076 | +0.01(+0.07%) |
Dec 26, 2023 | 14.33 | 14.49 | 14.24 | 14.45 | 204,249 | +0.16(+1.12%) |
Dec 22, 2023 | 14.18 | 14.56 | 14.07 | 14.29 | 369,397 | +0.21(+1.49%) |
Dec 21, 2023 | 13.59 | 14.09 | 13.53 | 14.08 | 538,736 | +0.48(+3.52%) |
Dec 20, 2023 | 13.70 | 13.97 | 13.60 | 13.60 | 438,569 | -0.06(-0.44%) |
Dec 19, 2023 | 13.34 | 13.71 | 13.34 | 13.66 | 403,657 | +0.35(+2.63%) |
Dec 18, 2023 | 13.82 | 13.82 | 13.27 | 13.31 | 350,453 | -0.38(-2.77%) |
Dec 15, 2023 | 14.12 | 14.12 | 13.66 | 13.69 | 1,113,321 | -0.31(-2.21%) |
Dec 14, 2023 | 14.07 | 14.19 | 13.93 | 14.00 | 370,241 | +0.29(+2.11%) |
Dec 13, 2023 | 13.54 | 13.82 | 13.18 | 13.71 | 451,335 | +0.15(+1.10%) |
Dec 12, 2023 | 13.84 | 13.86 | 13.52 | 13.56 | 342,601 | -0.32(-2.30%) |
Dec 11, 2023 | 13.90 | 14.08 | 13.88 | 13.88 | 521,210 | +0.14(+1.02%) |
Dec 08, 2023 | 13.78 | 13.94 | 13.72 | 13.74 | 224,853 | -0.04(-0.29%) |
Dec 07, 2023 | 13.71 | 13.78 | 13.58 | 13.78 | 239,972 | +0.18(+1.32%) |
Dec 06, 2023 | 13.80 | 13.81 | 13.49 | 13.60 | 278,322 | -0.13(-0.95%) |
Dec 05, 2023 | 13.73 | 13.79 | 13.58 | 13.73 | 234,710 | -0.11(-0.79%) |
Dec 04, 2023 | 13.57 | 13.92 | 13.57 | 13.84 | 253,078 | +0.24(+1.76%) |
Dec 01, 2023 | 13.33 | 13.66 | 13.29 | 13.60 | 175,256 | +0.22(+1.64%) |
Nov 30, 2023 | 13.41 | 13.49 | 13.21 | 13.38 | 280,025 | +0.11(+0.83%) |
Nov 29, 2023 | 13.31 | 13.54 | 13.20 | 13.27 | 215,528 | +0.00(+0.00%) |
Nov 28, 2023 | 13.19 | 13.37 | 13.03 | 13.27 | 315,298 | +0.05(+0.38%) |
Nov 27, 2023 | 13.17 | 13.27 | 13.00 | 13.22 | 210,568 | +0.00(+0.00%) |
Nov 24, 2023 | 13.42 | 13.46 | 13.16 | 13.22 | 207,733 | +0.32(+2.47%) |
Nov 22, 2023 | 12.92 | 13.04 | 12.86 | 12.90 | 125,582 | +0.03(+0.23%) |
Nov 21, 2023 | 13.02 | 13.02 | 12.80 | 12.87 | 162,143 | -0.13(-1.00%) |
Nov 20, 2023 | 13.01 | 13.11 | 12.82 | 13.00 | 287,244 | +0.01(+0.08%) |
Nov 17, 2023 | 13.17 | 13.17 | 12.93 | 12.99 | 395,924 | -0.04(-0.31%) |
Nov 16, 2023 | 13.26 | 13.26 | 12.90 | 13.03 | 316,522 | -0.22(-1.66%) |
Nov 15, 2023 | 12.85 | 13.34 | 12.85 | 13.25 | 390,443 | +0.37(+2.86%) |
Nov 14, 2023 | 12.67 | 12.96 | 12.51 | 12.88 | 393,449 | +0.50(+4.03%) |
Nov 13, 2023 | 12.38 | 12.50 | 12.33 | 12.38 | 205,011 | -0.04(-0.32%) |
Nov 10, 2023 | 12.32 | 12.58 | 12.22 | 12.42 | 291,037 | +0.16(+1.30%) |
Nov 09, 2023 | 12.43 | 12.43 | 12.26 | 12.26 | 288,820 | -0.05(-0.40%) |
Nov 08, 2023 | 12.30 | 12.52 | 12.24 | 12.31 | 350,146 | -0.03(-0.24%) |
Nov 07, 2023 | 12.51 | 12.51 | 12.14 | 12.34 | 350,578 | -0.19(-1.51%) |
Nov 06, 2023 | 12.28 | 12.53 | 12.15 | 12.53 | 396,235 | +0.21(+1.70%) |
Nov 03, 2023 | 12.38 | 12.54 | 12.27 | 12.32 | 225,931 | +0.15(+1.23%) |
Nov 02, 2023 | 11.96 | 12.37 | 11.95 | 12.17 | 366,950 | +0.32(+2.69%) |
Nov 01, 2023 | 11.46 | 11.90 | 11.40 | 11.85 | 566,256 | +0.23(+1.97%) |
Oct 31, 2023 | 12.18 | 12.20 | 11.57 | 11.62 | 700,739 | -0.67(-5.43%) |
Oct 30, 2023 | 12.46 | 12.72 | 12.12 | 12.29 | 520,162 | -0.03(-0.24%) |
Oct 27, 2023 | 13.22 | 13.35 | 12.11 | 12.32 | 887,033 | -1.01(-7.55%) |
Oct 26, 2023 | 14.17 | 14.25 | 13.26 | 13.33 | 428,564 | -1.01(-7.02%) |
Oct 25, 2023 | 14.40 | 14.49 | 14.21 | 14.33 | 207,883 | -0.17(-1.17%) |
Oct 24, 2023 | 14.60 | 14.69 | 14.42 | 14.50 | 192,344 | -0.02(-0.14%) |
Oct 23, 2023 | 14.68 | 14.78 | 14.49 | 14.52 | 198,497 | -0.23(-1.55%) |
Oct 20, 2023 | 14.84 | 15.15 | 14.61 | 14.75 | 305,186 | +0.16(+1.09%) |
Oct 19, 2023 | 14.84 | 14.92 | 14.54 | 14.59 | 322,866 | -0.18(-1.25%) |
Oct 18, 2023 | 15.06 | 15.06 | 14.77 | 14.78 | 255,377 | -0.47(-3.10%) |
Oct 17, 2023 | 15.20 | 15.51 | 15.20 | 15.25 | 272,367 | +0.09(+0.59%) |
Oct 16, 2023 | 14.85 | 15.17 | 14.95 | 15.16 | 234,589 | +0.41(+2.77%) |
Oct 13, 2023 | 14.94 | 15.10 | 14.73 | 14.75 | 239,452 | -0.19(-1.27%) |
Oct 12, 2023 | 15.12 | 15.14 | 14.78 | 14.94 | 148,286 | -0.13(-0.86%) |
Oct 11, 2023 | 14.89 | 15.08 | 14.88 | 15.07 | 253,080 | +0.19(+1.27%) |
Oct 10, 2023 | 14.69 | 14.99 | 14.69 | 14.88 | 247,262 | +0.25(+1.70%) |
Oct 09, 2023 | 14.31 | 14.66 | 14.28 | 14.63 | 190,191 | +0.21(+1.45%) |
Oct 06, 2023 | 14.19 | 14.57 | 14.19 | 14.42 | 155,548 | +0.00(+0.00%) |
Oct 05, 2023 | 14.36 | 14.48 | 14.25 | 14.42 | 221,436 | +0.02(+0.14%) |
Oct 04, 2023 | 14.42 | 14.63 | 14.23 | 14.40 | 214,261 | -0.16(-1.10%) |
Oct 03, 2023 | 14.36 | 14.65 | 14.25 | 14.56 | 188,257 | +0.10(+0.69%) |