Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.80 | 15.91 | 15.58 | 15.89 | 6,567 | -0.01(-0.06%) |
Dec 28, 2023 | 16.09 | 16.09 | 15.62 | 15.90 | 7,631 | -0.16(-1.00%) |
Dec 27, 2023 | 16.00 | 16.06 | 15.69 | 16.06 | 11,102 | +0.11(+0.69%) |
Dec 26, 2023 | 15.84 | 15.99 | 15.39 | 15.95 | 18,742 | +0.24(+1.53%) |
Dec 22, 2023 | 15.70 | 15.76 | 15.29 | 15.71 | 42,610 | +0.03(+0.19%) |
Dec 21, 2023 | 15.09 | 15.70 | 14.92 | 15.68 | 32,454 | +0.72(+4.81%) |
Dec 20, 2023 | 14.72 | 15.55 | 14.72 | 14.96 | 41,950 | -0.50(-3.23%) |
Dec 19, 2023 | 15.14 | 15.82 | 15.00 | 15.46 | 86,393 | +0.46(+3.07%) |
Dec 18, 2023 | 15.13 | 15.27 | 14.95 | 15.00 | 19,749 | +0.00(+0.00%) |
Dec 15, 2023 | 15.00 | 15.24 | 14.91 | 15.00 | 78,531 | +0.00(+0.00%) |
Dec 14, 2023 | 15.12 | 15.12 | 14.97 | 15.00 | 16,422 | +0.01(+0.07%) |
Dec 13, 2023 | 14.94 | 15.06 | 14.90 | 14.99 | 19,826 | +0.15(+1.01%) |
Dec 12, 2023 | 14.84 | 14.97 | 14.62 | 14.84 | 10,375 | -0.08(-0.54%) |
Dec 11, 2023 | 14.98 | 14.99 | 14.86 | 14.92 | 8,537 | -0.04(-0.27%) |
Dec 08, 2023 | 15.26 | 15.29 | 14.81 | 14.96 | 14,221 | -0.08(-0.53%) |
Dec 07, 2023 | 15.05 | 15.11 | 14.89 | 15.04 | 20,981 | +0.08(+0.53%) |
Dec 06, 2023 | 15.07 | 15.57 | 14.91 | 14.96 | 44,372 | -0.04(-0.27%) |
Dec 05, 2023 | 15.04 | 15.15 | 14.89 | 15.00 | 27,898 | +0.04(+0.27%) |
Dec 04, 2023 | 15.11 | 15.62 | 14.88 | 14.96 | 69,109 | -0.09(-0.60%) |
Dec 01, 2023 | 14.90 | 15.08 | 14.79 | 15.05 | 26,584 | +0.10(+0.67%) |
Nov 30, 2023 | 15.00 | 15.00 | 14.74 | 14.95 | 12,403 | +0.07(+0.47%) |
Nov 29, 2023 | 14.89 | 15.08 | 14.82 | 14.88 | 35,380 | +0.14(+0.95%) |
Nov 28, 2023 | 14.95 | 14.95 | 14.62 | 14.74 | 11,946 | -0.19(-1.27%) |
Nov 27, 2023 | 14.60 | 14.95 | 14.60 | 14.93 | 24,778 | +0.05(+0.34%) |
Nov 24, 2023 | 14.87 | 14.95 | 14.03 | 14.88 | 8,638 | +0.07(+0.47%) |
Nov 22, 2023 | 14.54 | 14.93 | 14.54 | 14.81 | 9,518 | +0.48(+3.35%) |
Nov 21, 2023 | 14.18 | 14.49 | 14.04 | 14.33 | 9,846 | +0.48(+3.47%) |
Nov 20, 2023 | 14.39 | 14.72 | 13.76 | 13.85 | 11,548 | -0.68(-4.68%) |
Nov 17, 2023 | 14.61 | 14.84 | 14.46 | 14.53 | 20,390 | -0.14(-0.95%) |
Nov 16, 2023 | 14.79 | 14.91 | 14.53 | 14.67 | 7,733 | -0.01(-0.07%) |
Nov 15, 2023 | 14.65 | 14.94 | 14.45 | 14.68 | 19,681 | -0.10(-0.68%) |
Nov 14, 2023 | 15.05 | 15.05 | 14.33 | 14.78 | 28,956 | -0.17(-1.14%) |
Nov 13, 2023 | 14.95 | 15.05 | 14.74 | 14.95 | 15,458 | -0.02(-0.13%) |
Nov 10, 2023 | 15.02 | 15.03 | 14.85 | 14.97 | 23,970 | +0.02(+0.13%) |
Nov 09, 2023 | 14.73 | 15.10 | 14.73 | 14.95 | 14,772 | +0.19(+1.29%) |
Nov 08, 2023 | 14.73 | 14.80 | 14.55 | 14.76 | 9,912 | +0.09(+0.61%) |
Nov 07, 2023 | 14.50 | 14.85 | 14.50 | 14.67 | 13,028 | +0.36(+2.52%) |
Nov 06, 2023 | 14.70 | 14.88 | 14.20 | 14.31 | 8,732 | -0.49(-3.31%) |
Nov 03, 2023 | 14.90 | 14.90 | 14.73 | 14.80 | 11,453 | +0.14(+0.95%) |
Nov 02, 2023 | 14.50 | 14.80 | 14.50 | 14.66 | 16,358 | +0.07(+0.48%) |
Nov 01, 2023 | 14.60 | 14.76 | 14.15 | 14.59 | 16,612 | -0.05(-0.34%) |
Oct 31, 2023 | 14.50 | 14.89 | 14.40 | 14.64 | 35,304 | -0.12(-0.81%) |
Oct 30, 2023 | 14.90 | 14.90 | 14.65 | 14.76 | 8,137 | -0.07(-0.47%) |
Oct 27, 2023 | 15.00 | 15.00 | 14.60 | 14.83 | 9,870 | -0.08(-0.54%) |
Oct 26, 2023 | 14.85 | 15.17 | 14.64 | 14.91 | 11,902 | +0.16(+1.08%) |
Oct 25, 2023 | 14.60 | 14.97 | 14.59 | 14.75 | 32,505 | +0.11(+0.75%) |
Oct 24, 2023 | 14.78 | 14.90 | 14.56 | 14.64 | 20,425 | +0.02(+0.14%) |
Oct 23, 2023 | 14.45 | 14.79 | 14.45 | 14.62 | 9,381 | -0.06(-0.41%) |
Oct 20, 2023 | 14.71 | 15.22 | 14.52 | 14.68 | 23,223 | +0.02(+0.14%) |
Oct 19, 2023 | 14.41 | 14.89 | 14.41 | 14.66 | 18,458 | +0.09(+0.62%) |
Oct 18, 2023 | 14.93 | 14.93 | 14.35 | 14.57 | 21,596 | -0.13(-0.88%) |
Oct 17, 2023 | 14.89 | 15.15 | 14.62 | 14.70 | 20,272 | -0.13(-0.88%) |
Oct 16, 2023 | 15.03 | 15.24 | 14.72 | 14.83 | 82,667 | -0.11(-0.74%) |
Oct 13, 2023 | 14.01 | 15.19 | 13.81 | 14.94 | 51,273 | +0.75(+5.29%) |
Oct 12, 2023 | 15.00 | 15.04 | 14.08 | 14.19 | 18,488 | -0.72(-4.83%) |
Oct 11, 2023 | 14.84 | 15.65 | 14.47 | 14.91 | 126,829 | +0.31(+2.12%) |
Oct 10, 2023 | 13.92 | 14.81 | 13.64 | 14.60 | 51,196 | +0.80(+5.80%) |
Oct 09, 2023 | 13.19 | 13.89 | 13.19 | 13.80 | 17,132 | +0.06(+0.44%) |
Oct 06, 2023 | 13.20 | 13.97 | 13.11 | 13.74 | 16,799 | +0.35(+2.61%) |
Oct 05, 2023 | 12.87 | 13.58 | 12.76 | 13.39 | 29,015 | +0.54(+4.20%) |
Oct 04, 2023 | 12.81 | 13.17 | 12.44 | 12.85 | 12,512 | -0.04(-0.31%) |
Oct 03, 2023 | 12.97 | 13.42 | 12.25 | 12.89 | 43,032 | +0.01(+0.08%) |