Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.48 | 14.52 | 14.28 | 14.28 | 833,084 | -0.20(-1.37%) |
Dec 28, 2023 | 14.37 | 14.51 | 14.35 | 14.48 | 1,032,540 | +0.14(+0.99%) |
Dec 27, 2023 | 14.38 | 14.38 | 14.24 | 14.34 | 417,948 | +0.05(+0.33%) |
Dec 26, 2023 | 14.28 | 14.41 | 14.24 | 14.29 | 628,996 | +0.04(+0.27%) |
Dec 22, 2023 | 14.22 | 14.31 | 14.21 | 14.25 | 559,251 | +0.04(+0.27%) |
Dec 21, 2023 | 14.23 | 14.23 | 14.05 | 14.22 | 705,265 | +0.05(+0.33%) |
Dec 20, 2023 | 14.31 | 14.33 | 14.16 | 14.17 | 578,874 | -0.12(-0.86%) |
Dec 19, 2023 | 14.25 | 14.30 | 14.20 | 14.29 | 823,011 | +0.10(+0.73%) |
Dec 18, 2023 | 14.17 | 14.25 | 14.11 | 14.19 | 689,332 | -0.04(-0.27%) |
Dec 15, 2023 | 14.21 | 14.22 | 14.10 | 14.22 | 997,939 | +0.04(+0.27%) |
Dec 14, 2023 | 14.19 | 14.29 | 14.13 | 14.19 | 1,457,818 | +0.07(+0.47%) |
Dec 13, 2023 | 14.07 | 14.16 | 13.97 | 14.12 | 971,827 | +0.09(+0.61%) |
Dec 12, 2023 | 13.90 | 14.04 | 13.89 | 14.04 | 766,941 | +0.15(+1.09%) |
Dec 11, 2023 | 13.87 | 13.95 | 13.86 | 13.88 | 738,839 | +0.05(+0.34%) |
Dec 08, 2023 | 13.73 | 13.87 | 13.73 | 13.84 | 536,163 | +0.08(+0.55%) |
Dec 07, 2023 | 13.76 | 13.84 | 13.66 | 13.76 | 882,581 | +0.02(+0.14%) |
Dec 06, 2023 | 13.83 | 13.87 | 13.73 | 13.74 | 624,917 | -0.08(-0.60%) |
Dec 05, 2023 | 13.80 | 13.87 | 13.75 | 13.83 | 697,836 | +0.03(+0.20%) |
Dec 04, 2023 | 13.81 | 13.84 | 13.77 | 13.80 | 513,514 | +0.03(+0.20%) |
Dec 01, 2023 | 13.75 | 13.79 | 13.69 | 13.77 | 442,069 | +0.05(+0.34%) |
Nov 30, 2023 | 13.72 | 13.78 | 13.67 | 13.72 | 534,083 | +0.06(+0.41%) |
Nov 29, 2023 | 13.80 | 13.83 | 13.64 | 13.67 | 636,830 | -0.08(-0.60%) |
Nov 28, 2023 | 13.85 | 13.85 | 13.73 | 13.75 | 703,493 | -0.10(-0.73%) |
Nov 27, 2023 | 13.93 | 13.93 | 13.79 | 13.85 | 677,231 | -0.09(-0.66%) |
Nov 24, 2023 | 13.95 | 13.99 | 13.86 | 13.94 | 407,090 | +0.04(+0.26%) |
Nov 22, 2023 | 14.02 | 14.05 | 13.84 | 13.91 | 802,451 | -0.05(-0.33%) |
Nov 21, 2023 | 14.12 | 14.12 | 13.77 | 13.95 | 1,161,365 | +0.17(+1.27%) |
Nov 20, 2023 | 13.66 | 13.85 | 13.65 | 13.78 | 816,402 | +0.10(+0.74%) |
Nov 17, 2023 | 13.70 | 13.73 | 13.67 | 13.68 | 520,143 | +0.06(+0.40%) |
Nov 16, 2023 | 13.75 | 13.75 | 13.60 | 13.62 | 403,325 | -0.06(-0.47%) |
Nov 15, 2023 | 13.68 | 13.71 | 13.60 | 13.69 | 685,974 | +0.01(+0.07%) |
Nov 14, 2023 | 13.72 | 13.73 | 13.62 | 13.68 | 638,365 | +0.08(+0.61%) |
Nov 13, 2023 | 13.58 | 13.62 | 13.49 | 13.60 | 576,513 | +0.06(+0.41%) |
Nov 10, 2023 | 13.50 | 13.56 | 13.43 | 13.54 | 628,172 | +0.04(+0.27%) |
Nov 09, 2023 | 13.53 | 13.61 | 13.49 | 13.50 | 464,291 | +0.03(+0.20%) |
Nov 08, 2023 | 13.54 | 13.54 | 13.46 | 13.48 | 231,202 | -0.04(-0.27%) |
Nov 07, 2023 | 13.55 | 13.56 | 13.44 | 13.51 | 385,743 | -0.03(-0.20%) |
Nov 06, 2023 | 13.59 | 13.60 | 13.49 | 13.54 | 331,556 | -0.03(-0.20%) |
Nov 03, 2023 | 13.61 | 13.68 | 13.55 | 13.57 | 521,440 | +0.03(+0.20%) |
Nov 02, 2023 | 13.37 | 13.58 | 13.37 | 13.54 | 577,236 | +0.18(+1.37%) |
Nov 01, 2023 | 13.23 | 13.44 | 13.23 | 13.36 | 461,669 | +0.14(+1.04%) |
Oct 31, 2023 | 13.17 | 13.27 | 13.11 | 13.22 | 674,708 | +0.08(+0.63%) |
Oct 30, 2023 | 13.05 | 13.15 | 12.99 | 13.14 | 448,806 | +0.15(+1.13%) |
Oct 27, 2023 | 13.10 | 13.11 | 12.87 | 12.99 | 808,672 | -0.11(-0.84%) |
Oct 26, 2023 | 13.00 | 13.21 | 13.00 | 13.10 | 515,271 | +0.06(+0.49%) |
Oct 25, 2023 | 13.10 | 13.17 | 13.00 | 13.04 | 311,824 | -0.06(-0.42%) |
Oct 24, 2023 | 13.03 | 13.23 | 13.03 | 13.09 | 1,221,060 | +0.08(+0.64%) |
Oct 23, 2023 | 13.03 | 13.10 | 12.94 | 13.01 | 473,988 | -0.08(-0.63%) |
Oct 20, 2023 | 13.26 | 13.31 | 13.03 | 13.09 | 799,822 | -0.15(-1.11%) |
Oct 19, 2023 | 13.53 | 13.53 | 13.23 | 13.24 | 730,056 | -0.26(-1.90%) |
Oct 18, 2023 | 13.59 | 13.68 | 13.44 | 13.49 | 648,642 | -0.04(-0.27%) |
Oct 17, 2023 | 13.50 | 13.53 | 13.40 | 13.53 | 458,256 | +0.03(+0.20%) |
Oct 16, 2023 | 13.22 | 13.57 | 13.23 | 13.50 | 594,501 | +0.36(+2.72%) |
Oct 13, 2023 | 13.13 | 13.26 | 13.10 | 13.15 | 516,885 | +0.06(+0.49%) |
Oct 12, 2023 | 13.16 | 13.22 | 12.94 | 13.08 | 301,420 | -0.04(-0.28%) |
Oct 11, 2023 | 13.13 | 13.22 | 13.04 | 13.12 | 387,604 | -0.02(-0.14%) |
Oct 10, 2023 | 13.17 | 13.28 | 13.11 | 13.14 | 291,518 | -0.01(-0.07%) |
Oct 09, 2023 | 13.04 | 13.18 | 13.04 | 13.15 | 361,593 | +0.10(+0.77%) |
Oct 06, 2023 | 12.90 | 13.11 | 12.90 | 13.04 | 364,613 | +0.08(+0.64%) |
Oct 05, 2023 | 12.87 | 13.01 | 12.87 | 12.96 | 425,844 | +0.06(+0.43%) |
Oct 04, 2023 | 13.04 | 13.07 | 12.83 | 12.91 | 678,015 | -0.07(-0.57%) |
Oct 03, 2023 | 13.08 | 13.14 | 12.81 | 12.98 | 665,914 | -0.14(-1.05%) |