Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.32 | 15.32 | 15.20 | 15.24 | 92,927 | -0.05(-0.32%) |
Dec 28, 2023 | 15.24 | 15.30 | 15.24 | 15.28 | 61,962 | -0.02(-0.13%) |
Dec 27, 2023 | 15.27 | 15.31 | 15.24 | 15.30 | 91,282 | +0.05(+0.32%) |
Dec 26, 2023 | 15.19 | 15.27 | 15.19 | 15.25 | 54,306 | +0.10(+0.64%) |
Dec 22, 2023 | 15.23 | 15.26 | 15.13 | 15.16 | 80,277 | -0.00(-0.01%) |
Dec 21, 2023 | 15.17 | 15.19 | 15.12 | 15.16 | 57,495 | +0.08(+0.51%) |
Dec 20, 2023 | 15.15 | 15.26 | 15.08 | 15.08 | 193,885 | -0.08(-0.51%) |
Dec 19, 2023 | 15.03 | 15.20 | 15.03 | 15.16 | 130,136 | +0.11(+0.71%) |
Dec 18, 2023 | 15.03 | 15.11 | 14.99 | 15.05 | 105,623 | +0.01(+0.06%) |
Dec 15, 2023 | 15.18 | 15.18 | 14.99 | 15.04 | 86,754 | -0.08(-0.51%) |
Dec 14, 2023 | 14.99 | 15.20 | 14.99 | 15.12 | 85,103 | +0.19(+1.26%) |
Dec 13, 2023 | 14.73 | 14.95 | 14.65 | 14.93 | 63,012 | +0.21(+1.42%) |
Dec 12, 2023 | 14.75 | 14.75 | 14.67 | 14.72 | 76,818 | -0.04(-0.26%) |
Dec 11, 2023 | 14.73 | 14.76 | 14.70 | 14.76 | 93,366 | +0.02(+0.13%) |
Dec 08, 2023 | 14.74 | 14.78 | 14.70 | 14.74 | 47,963 | +0.01(+0.07%) |
Dec 07, 2023 | 14.69 | 14.76 | 14.69 | 14.73 | 51,244 | +0.00(+0.00%) |
Dec 06, 2023 | 14.76 | 14.86 | 14.69 | 14.73 | 85,129 | -0.03(-0.23%) |
Dec 05, 2023 | 14.81 | 14.82 | 14.75 | 14.77 | 92,031 | -0.07(-0.47%) |
Dec 04, 2023 | 14.79 | 14.85 | 14.76 | 14.84 | 94,053 | +0.02(+0.11%) |
Dec 01, 2023 | 14.61 | 14.82 | 14.61 | 14.82 | 439,765 | +0.15(+1.06%) |
Nov 30, 2023 | 14.56 | 14.69 | 14.55 | 14.67 | 314,073 | +0.13(+0.87%) |
Nov 29, 2023 | 14.48 | 14.61 | 14.48 | 14.54 | 98,028 | +0.05(+0.33%) |
Nov 28, 2023 | 14.46 | 14.49 | 14.41 | 14.49 | 53,546 | +0.06(+0.40%) |
Nov 27, 2023 | 14.46 | 14.46 | 14.41 | 14.43 | 52,634 | -0.02(-0.13%) |
Nov 24, 2023 | 14.40 | 14.46 | 14.40 | 14.45 | 23,448 | +0.01(+0.07%) |
Nov 22, 2023 | 14.36 | 14.44 | 14.35 | 14.44 | 125,655 | +0.09(+0.61%) |
Nov 21, 2023 | 14.44 | 14.44 | 14.33 | 14.36 | 63,078 | -0.07(-0.49%) |
Nov 20, 2023 | 14.47 | 14.47 | 14.36 | 14.43 | 53,198 | +0.03(+0.20%) |
Nov 17, 2023 | 14.26 | 14.44 | 14.26 | 14.40 | 85,268 | +0.05(+0.33%) |
Nov 16, 2023 | 14.41 | 14.43 | 14.29 | 14.35 | 70,487 | -0.10(-0.67%) |
Nov 15, 2023 | 14.39 | 14.47 | 14.39 | 14.45 | 98,176 | +0.03(+0.20%) |
Nov 14, 2023 | 14.31 | 14.43 | 14.29 | 14.42 | 66,460 | +0.34(+2.39%) |
Nov 13, 2023 | 14.12 | 14.15 | 14.00 | 14.08 | 147,153 | +0.00(+0.00%) |
Nov 10, 2023 | 14.11 | 14.21 | 14.04 | 14.08 | 91,062 | +0.03(+0.21%) |
Nov 09, 2023 | 14.11 | 14.14 | 13.98 | 14.05 | 142,573 | -0.08(-0.54%) |
Nov 08, 2023 | 14.14 | 14.14 | 14.05 | 14.13 | 59,681 | +0.00(+0.00%) |
Nov 07, 2023 | 14.16 | 14.18 | 14.10 | 14.13 | 151,353 | -0.07(-0.47%) |
Nov 06, 2023 | 14.26 | 14.26 | 14.15 | 14.20 | 244,182 | -0.12(-0.81%) |
Nov 03, 2023 | 14.21 | 14.34 | 14.21 | 14.31 | 60,618 | +0.21(+1.51%) |
Nov 02, 2023 | 13.87 | 14.10 | 13.84 | 14.10 | 52,938 | +0.26(+1.86%) |
Nov 01, 2023 | 13.78 | 13.85 | 13.74 | 13.84 | 44,355 | +0.13(+0.98%) |
Oct 31, 2023 | 13.68 | 13.73 | 13.64 | 13.71 | 43,452 | +0.05(+0.35%) |
Oct 30, 2023 | 13.63 | 13.66 | 13.54 | 13.66 | 67,360 | +0.10(+0.71%) |
Oct 27, 2023 | 13.69 | 13.69 | 13.54 | 13.56 | 48,693 | -0.13(-0.95%) |
Oct 26, 2023 | 13.65 | 13.73 | 13.63 | 13.69 | 48,435 | +0.05(+0.39%) |
Oct 25, 2023 | 13.71 | 13.72 | 13.63 | 13.64 | 54,335 | -0.06(-0.46%) |
Oct 24, 2023 | 13.65 | 13.73 | 13.64 | 13.70 | 31,893 | +0.04(+0.30%) |
Oct 23, 2023 | 13.73 | 13.75 | 13.60 | 13.66 | 125,998 | -0.05(-0.35%) |
Oct 20, 2023 | 13.77 | 13.78 | 13.70 | 13.71 | 39,186 | -0.07(-0.52%) |
Oct 19, 2023 | 13.85 | 13.91 | 13.77 | 13.78 | 48,944 | -0.08(-0.55%) |
Oct 18, 2023 | 13.93 | 13.94 | 13.85 | 13.86 | 58,743 | -0.12(-0.86%) |
Oct 17, 2023 | 13.89 | 14.03 | 13.89 | 13.98 | 92,786 | +0.01(+0.05%) |
Oct 16, 2023 | 14.02 | 14.00 | 13.89 | 13.97 | 60,705 | +0.07(+0.50%) |
Oct 13, 2023 | 13.92 | 13.93 | 13.87 | 13.90 | 121,908 | +0.01(+0.07%) |
Oct 12, 2023 | 13.95 | 13.98 | 13.81 | 13.89 | 195,621 | -0.06(-0.41%) |
Oct 11, 2023 | 13.97 | 13.98 | 13.91 | 13.95 | 56,082 | +0.04(+0.27%) |
Oct 10, 2023 | 13.84 | 13.95 | 13.84 | 13.91 | 41,778 | +0.09(+0.62%) |
Oct 09, 2023 | 13.70 | 13.86 | 13.70 | 13.82 | 88,797 | +0.12(+0.91%) |
Oct 06, 2023 | 13.63 | 13.76 | 13.57 | 13.70 | 62,797 | +0.04(+0.28%) |
Oct 05, 2023 | 13.61 | 13.68 | 13.59 | 13.66 | 254,139 | +0.05(+0.38%) |
Oct 04, 2023 | 13.69 | 13.69 | 13.53 | 13.61 | 193,006 | -0.02(-0.17%) |
Oct 03, 2023 | 13.71 | 13.73 | 13.57 | 13.63 | 70,179 | -0.16(-1.18%) |