Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.32 | 14.34 | 14.22 | 14.29 | 2,032,356 | +0.01(+0.07%) |
Dec 28, 2023 | 14.33 | 14.36 | 14.27 | 14.28 | 1,800,098 | -0.17(-1.18%) |
Dec 27, 2023 | 14.37 | 14.48 | 14.37 | 14.45 | 1,542,509 | +0.04(+0.26%) |
Dec 26, 2023 | 14.35 | 14.44 | 14.32 | 14.41 | 1,015,426 | +0.11(+0.80%) |
Dec 22, 2023 | 14.33 | 14.38 | 14.25 | 14.30 | 2,407,525 | +0.06(+0.40%) |
Dec 21, 2023 | 14.20 | 14.25 | 14.14 | 14.24 | 2,189,878 | +0.20(+1.42%) |
Dec 20, 2023 | 14.21 | 14.26 | 14.04 | 14.04 | 3,299,169 | -0.29(-1.99%) |
Dec 19, 2023 | 14.35 | 14.38 | 14.28 | 14.33 | 2,258,776 | +0.07(+0.47%) |
Dec 18, 2023 | 14.33 | 14.34 | 14.20 | 14.26 | 2,347,856 | +0.08(+0.54%) |
Dec 15, 2023 | 14.14 | 14.28 | 14.13 | 14.18 | 3,316,935 | -0.08(-0.53%) |
Dec 14, 2023 | 14.23 | 14.35 | 14.15 | 14.26 | 3,171,210 | +0.10(+0.67%) |
Dec 13, 2023 | 13.97 | 14.18 | 13.88 | 14.16 | 2,213,324 | +0.16(+1.15%) |
Dec 12, 2023 | 13.98 | 14.03 | 13.94 | 14.00 | 1,731,283 | +0.14(+1.03%) |
Dec 11, 2023 | 13.86 | 13.89 | 13.82 | 13.86 | 1,897,989 | -0.02(-0.14%) |
Dec 08, 2023 | 13.77 | 13.93 | 13.77 | 13.88 | 2,751,336 | +0.16(+1.18%) |
Dec 07, 2023 | 13.63 | 13.74 | 13.60 | 13.72 | 1,703,368 | +0.20(+1.48%) |
Dec 06, 2023 | 13.61 | 13.71 | 13.51 | 13.52 | 2,807,816 | +0.10(+0.71%) |
Dec 05, 2023 | 13.46 | 13.48 | 13.39 | 13.42 | 1,701,182 | +0.02(+0.14%) |
Dec 04, 2023 | 13.32 | 13.44 | 13.31 | 13.40 | 2,131,906 | -0.04(-0.28%) |
Dec 01, 2023 | 13.34 | 13.48 | 13.29 | 13.44 | 7,656,182 | +0.05(+0.35%) |
Nov 30, 2023 | 13.38 | 13.40 | 13.32 | 13.39 | 1,695,139 | +0.00(+0.00%) |
Nov 29, 2023 | 13.35 | 13.45 | 13.34 | 13.39 | 2,068,945 | +0.19(+1.44%) |
Nov 28, 2023 | 13.19 | 13.26 | 13.15 | 13.20 | 2,138,457 | -0.02(-0.14%) |
Nov 27, 2023 | 13.22 | 13.27 | 13.15 | 13.22 | 1,018,249 | -0.04(-0.29%) |
Nov 24, 2023 | 13.22 | 13.27 | 13.19 | 13.26 | 1,852,956 | +0.10(+0.80%) |
Nov 22, 2023 | 13.18 | 13.20 | 13.12 | 13.16 | 1,168,084 | -0.06(-0.43%) |
Nov 21, 2023 | 13.26 | 13.29 | 13.19 | 13.21 | 6,076,880 | -0.04(-0.29%) |
Nov 20, 2023 | 13.23 | 13.29 | 13.21 | 13.25 | 1,366,514 | -0.05(-0.36%) |
Nov 17, 2023 | 13.20 | 13.30 | 13.18 | 13.30 | 1,844,388 | +0.29(+2.27%) |
Nov 16, 2023 | 13.04 | 13.09 | 12.97 | 13.00 | 1,966,756 | +0.02(+0.15%) |
Nov 15, 2023 | 13.02 | 13.05 | 12.97 | 12.99 | 1,946,196 | +0.10(+0.74%) |
Nov 14, 2023 | 12.69 | 12.93 | 12.69 | 12.89 | 2,803,370 | +0.41(+3.28%) |
Nov 13, 2023 | 12.48 | 12.54 | 12.44 | 12.48 | 1,991,740 | -0.01(-0.08%) |
Nov 10, 2023 | 12.43 | 12.49 | 12.32 | 12.49 | 3,363,334 | +0.18(+1.47%) |
Nov 09, 2023 | 12.37 | 12.45 | 12.28 | 12.31 | 3,271,276 | -0.10(-0.77%) |
Nov 08, 2023 | 12.39 | 12.47 | 12.34 | 12.40 | 2,116,582 | +0.02(+0.15%) |
Nov 07, 2023 | 12.37 | 12.46 | 12.33 | 12.39 | 7,662,402 | -0.23(-1.81%) |
Nov 06, 2023 | 12.63 | 12.68 | 12.54 | 12.61 | 5,502,617 | +0.00(+0.00%) |
Nov 03, 2023 | 12.43 | 12.64 | 12.42 | 12.61 | 8,541,654 | +0.60(+4.99%) |
Nov 02, 2023 | 11.92 | 12.07 | 11.84 | 12.01 | 4,984,666 | -0.08(-0.63%) |
Nov 01, 2023 | 12.11 | 12.21 | 11.98 | 12.09 | 9,359,004 | -0.12(-1.01%) |
Oct 31, 2023 | 12.07 | 12.23 | 12.07 | 12.21 | 14,075,717 | -0.03(-0.23%) |
Oct 30, 2023 | 12.05 | 12.24 | 12.04 | 12.24 | 11,537,378 | +0.23(+1.90%) |
Oct 27, 2023 | 12.07 | 12.09 | 11.85 | 12.01 | 11,535,281 | +0.02(+0.16%) |
Oct 26, 2023 | 11.93 | 12.04 | 11.90 | 12.00 | 3,796,688 | -0.07(-0.55%) |
Oct 25, 2023 | 12.05 | 12.16 | 11.99 | 12.06 | 2,212,771 | -0.08(-0.63%) |
Oct 24, 2023 | 12.14 | 12.20 | 12.09 | 12.14 | 2,034,388 | -0.05(-0.39%) |
Oct 23, 2023 | 12.13 | 12.33 | 12.13 | 12.19 | 2,207,033 | +0.06(+0.47%) |
Oct 20, 2023 | 12.21 | 12.25 | 12.08 | 12.13 | 5,173,469 | -0.20(-1.62%) |
Oct 19, 2023 | 12.30 | 12.53 | 12.29 | 12.33 | 4,854,827 | -0.07(-0.54%) |
Oct 18, 2023 | 12.50 | 12.51 | 12.38 | 12.40 | 7,031,740 | -0.29(-2.25%) |
Oct 17, 2023 | 12.52 | 12.74 | 12.52 | 12.68 | 1,835,080 | +0.08(+0.60%) |
Oct 16, 2023 | 12.57 | 12.62 | 12.50 | 12.60 | 1,818,511 | +0.17(+1.38%) |
Oct 13, 2023 | 12.59 | 12.63 | 12.40 | 12.43 | 2,275,402 | -0.27(-2.10%) |
Oct 12, 2023 | 12.84 | 12.84 | 12.66 | 12.70 | 1,679,930 | -0.29(-2.27%) |
Oct 11, 2023 | 12.95 | 13.01 | 12.90 | 12.99 | 1,682,847 | +0.15(+1.19%) |
Oct 10, 2023 | 12.88 | 12.93 | 12.81 | 12.84 | 1,601,167 | +0.21(+1.66%) |
Oct 09, 2023 | 12.52 | 12.64 | 12.49 | 12.63 | 1,216,942 | -0.23(-1.78%) |
Oct 06, 2023 | 12.73 | 12.91 | 12.62 | 12.86 | 1,960,558 | +0.26(+2.04%) |
Oct 05, 2023 | 12.47 | 12.61 | 12.44 | 12.60 | 1,884,530 | +0.14(+1.15%) |
Oct 04, 2023 | 12.45 | 12.48 | 12.35 | 12.46 | 2,057,939 | +0.20(+1.63%) |
Oct 03, 2023 | 12.32 | 12.35 | 12.23 | 12.26 | 2,252,289 | -0.12(-1.00%) |