Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.42 | 14.53 | 14.27 | 14.28 | 469,015 | -0.20(-1.37%) |
Dec 28, 2023 | 14.46 | 14.57 | 14.40 | 14.48 | 593,008 | -0.07(-0.48%) |
Dec 27, 2023 | 14.60 | 14.66 | 14.51 | 14.55 | 727,007 | +0.03(+0.20%) |
Dec 26, 2023 | 14.39 | 14.59 | 14.26 | 14.52 | 729,502 | +0.18(+1.25%) |
Dec 22, 2023 | 14.20 | 14.41 | 14.16 | 14.34 | 840,675 | +0.27(+1.90%) |
Dec 21, 2023 | 14.19 | 14.21 | 13.99 | 14.08 | 1,268,698 | +0.02(+0.14%) |
Dec 20, 2023 | 14.15 | 14.38 | 14.05 | 14.06 | 802,920 | -0.11(-0.77%) |
Dec 19, 2023 | 14.17 | 14.29 | 14.00 | 14.17 | 1,301,812 | +0.06(+0.42%) |
Dec 18, 2023 | 13.96 | 14.16 | 13.83 | 14.11 | 1,240,709 | +0.27(+1.94%) |
Dec 15, 2023 | 14.61 | 14.61 | 13.79 | 13.84 | 2,776,784 | -0.80(-5.49%) |
Dec 14, 2023 | 13.71 | 14.94 | 13.71 | 14.64 | 1,777,694 | +0.69(+4.98%) |
Dec 13, 2023 | 13.71 | 13.98 | 13.52 | 13.95 | 1,223,851 | +0.32(+2.33%) |
Dec 12, 2023 | 13.74 | 13.74 | 13.60 | 13.63 | 586,662 | -0.05(-0.36%) |
Dec 11, 2023 | 13.59 | 13.69 | 13.51 | 13.68 | 706,911 | +0.08(+0.58%) |
Dec 08, 2023 | 13.49 | 13.65 | 13.49 | 13.60 | 789,685 | +0.13(+0.96%) |
Dec 07, 2023 | 13.49 | 13.51 | 13.34 | 13.47 | 505,621 | +0.05(+0.37%) |
Dec 06, 2023 | 13.47 | 13.68 | 13.42 | 13.42 | 604,156 | +0.05(+0.37%) |
Dec 05, 2023 | 13.49 | 13.50 | 13.29 | 13.37 | 482,170 | -0.22(-1.61%) |
Dec 04, 2023 | 13.36 | 13.60 | 13.31 | 13.59 | 562,338 | +0.15(+1.11%) |
Dec 01, 2023 | 13.21 | 13.52 | 13.17 | 13.44 | 985,055 | +0.26(+1.96%) |
Nov 30, 2023 | 13.15 | 13.34 | 12.98 | 13.18 | 1,119,755 | +0.01(+0.08%) |
Nov 29, 2023 | 13.20 | 13.30 | 13.12 | 13.17 | 585,391 | +0.06(+0.45%) |
Nov 28, 2023 | 13.15 | 13.28 | 13.01 | 13.11 | 628,722 | -0.09(-0.68%) |
Nov 27, 2023 | 13.19 | 13.27 | 13.10 | 13.20 | 599,560 | -0.03(-0.23%) |
Nov 24, 2023 | 13.09 | 13.27 | 13.08 | 13.23 | 307,450 | +0.12(+0.91%) |
Nov 22, 2023 | 13.07 | 13.17 | 13.02 | 13.11 | 802,788 | +0.13(+0.99%) |
Nov 21, 2023 | 13.07 | 13.08 | 12.98 | 12.98 | 437,654 | -0.13(-0.98%) |
Nov 20, 2023 | 13.15 | 13.15 | 12.98 | 13.11 | 1,101,999 | -0.06(-0.45%) |
Nov 17, 2023 | 13.16 | 13.24 | 13.09 | 13.17 | 657,567 | +0.07(+0.53%) |
Nov 16, 2023 | 13.13 | 13.15 | 13.04 | 13.10 | 538,158 | -0.05(-0.38%) |
Nov 15, 2023 | 13.25 | 13.36 | 13.12 | 13.15 | 615,035 | -0.07(-0.53%) |
Nov 14, 2023 | 13.07 | 13.23 | 13.00 | 13.22 | 824,835 | +0.46(+3.57%) |
Nov 13, 2023 | 12.75 | 12.81 | 12.66 | 12.77 | 590,139 | +0.00(+0.00%) |
Nov 10, 2023 | 12.72 | 12.82 | 12.59 | 12.77 | 666,559 | +0.11(+0.86%) |
Nov 09, 2023 | 12.58 | 12.67 | 12.49 | 12.66 | 914,836 | +0.19(+1.51%) |
Nov 08, 2023 | 12.48 | 12.56 | 12.29 | 12.47 | 932,969 | -0.11(-0.84%) |
Nov 07, 2023 | 12.94 | 12.94 | 12.50 | 12.57 | 705,575 | -0.32(-2.45%) |
Nov 06, 2023 | 12.92 | 13.01 | 12.74 | 12.89 | 1,082,298 | +0.04(+0.31%) |
Nov 03, 2023 | 12.84 | 12.93 | 12.67 | 12.85 | 1,844,215 | +0.41(+3.33%) |
Nov 02, 2023 | 12.40 | 12.46 | 12.24 | 12.44 | 1,156,963 | +0.29(+2.36%) |
Nov 01, 2023 | 12.21 | 12.21 | 11.97 | 12.15 | 1,173,513 | -0.06(-0.48%) |
Oct 31, 2023 | 12.30 | 12.30 | 12.08 | 12.21 | 1,988,526 | +0.15(+1.23%) |
Oct 30, 2023 | 12.19 | 12.42 | 11.97 | 12.06 | 1,029,487 | -0.26(-2.08%) |
Oct 27, 2023 | 12.41 | 12.51 | 12.23 | 12.32 | 827,633 | -0.13(-1.03%) |
Oct 26, 2023 | 12.48 | 12.64 | 12.40 | 12.45 | 968,253 | +0.03(+0.24%) |
Oct 25, 2023 | 12.48 | 12.59 | 12.24 | 12.42 | 1,278,739 | +0.03(+0.24%) |
Oct 24, 2023 | 12.17 | 12.41 | 12.06 | 12.39 | 1,096,586 | +0.34(+2.78%) |
Oct 23, 2023 | 12.15 | 12.23 | 12.02 | 12.05 | 873,860 | -0.04(-0.33%) |
Oct 20, 2023 | 12.17 | 12.25 | 12.04 | 12.09 | 2,027,176 | -0.05(-0.41%) |
Oct 19, 2023 | 12.10 | 12.37 | 11.97 | 12.14 | 846,819 | -0.01(-0.08%) |
Oct 18, 2023 | 12.63 | 12.63 | 12.14 | 12.15 | 844,547 | -0.63(-4.94%) |
Oct 17, 2023 | 12.75 | 13.06 | 12.73 | 12.78 | 936,578 | -0.03(-0.23%) |
Oct 16, 2023 | 12.69 | 12.81 | 12.47 | 12.81 | 1,475,473 | +0.24(+1.88%) |
Oct 13, 2023 | 12.72 | 12.82 | 12.46 | 12.57 | 723,717 | -0.17(-1.32%) |
Oct 12, 2023 | 12.89 | 12.96 | 12.59 | 12.74 | 901,092 | -0.11(-0.85%) |
Oct 11, 2023 | 12.61 | 12.86 | 12.61 | 12.85 | 1,309,589 | +0.22(+1.72%) |
Oct 10, 2023 | 12.72 | 12.85 | 12.59 | 12.63 | 706,783 | -0.04(-0.31%) |
Oct 09, 2023 | 12.63 | 12.79 | 12.55 | 12.67 | 800,679 | -0.04(-0.31%) |
Oct 06, 2023 | 12.53 | 12.79 | 12.51 | 12.71 | 594,962 | +0.14(+1.10%) |
Oct 05, 2023 | 12.63 | 12.72 | 12.50 | 12.57 | 847,802 | -0.01(-0.08%) |
Oct 04, 2023 | 12.37 | 12.61 | 12.31 | 12.58 | 628,572 | +0.20(+1.59%) |
Oct 03, 2023 | 12.37 | 12.49 | 12.30 | 12.39 | 628,991 | -0.03(-0.24%) |