Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.42 | 14.54 | 14.18 | 14.23 | 709,860 | -0.10(-0.70%) |
Dec 28, 2023 | 14.48 | 14.56 | 14.32 | 14.33 | 592,472 | -0.17(-1.17%) |
Dec 27, 2023 | 14.62 | 14.63 | 14.37 | 14.50 | 713,026 | +0.01(+0.07%) |
Dec 26, 2023 | 14.52 | 14.68 | 14.39 | 14.49 | 743,997 | +0.18(+1.26%) |
Dec 22, 2023 | 14.37 | 14.65 | 14.26 | 14.31 | 554,546 | +0.04(+0.28%) |
Dec 21, 2023 | 14.22 | 14.30 | 13.95 | 14.27 | 734,527 | +0.11(+0.78%) |
Dec 20, 2023 | 14.60 | 14.69 | 14.14 | 14.16 | 1,238,893 | -0.38(-2.61%) |
Dec 19, 2023 | 14.14 | 14.58 | 14.05 | 14.54 | 1,259,390 | +0.32(+2.25%) |
Dec 18, 2023 | 14.38 | 14.68 | 14.21 | 14.22 | 1,085,472 | +0.17(+1.21%) |
Dec 15, 2023 | 14.26 | 14.32 | 13.74 | 14.05 | 5,408,166 | -0.06(-0.43%) |
Dec 14, 2023 | 13.67 | 14.24 | 13.64 | 14.11 | 2,197,864 | +0.80(+6.01%) |
Dec 13, 2023 | 12.76 | 13.31 | 12.55 | 13.31 | 1,572,659 | +0.67(+5.30%) |
Dec 12, 2023 | 12.74 | 12.74 | 12.45 | 12.64 | 1,258,915 | -0.36(-2.77%) |
Dec 11, 2023 | 13.29 | 13.33 | 12.90 | 13.00 | 1,209,376 | -0.43(-3.20%) |
Dec 08, 2023 | 13.01 | 13.43 | 12.94 | 13.43 | 1,503,807 | +0.55(+4.27%) |
Dec 07, 2023 | 12.60 | 12.88 | 12.44 | 12.88 | 1,543,590 | +0.61(+4.97%) |
Dec 06, 2023 | 12.81 | 13.08 | 12.23 | 12.27 | 1,695,038 | -0.64(-4.96%) |
Dec 05, 2023 | 13.35 | 13.38 | 12.90 | 12.91 | 974,800 | -0.38(-2.86%) |
Dec 04, 2023 | 13.68 | 13.79 | 13.11 | 13.29 | 1,748,273 | -0.63(-4.53%) |
Dec 01, 2023 | 13.84 | 14.24 | 13.76 | 13.92 | 1,110,173 | +0.00(+0.00%) |
Nov 30, 2023 | 14.08 | 14.49 | 13.75 | 13.92 | 1,051,713 | -0.03(-0.22%) |
Nov 29, 2023 | 13.91 | 14.10 | 13.85 | 13.95 | 1,527,814 | +0.16(+1.16%) |
Nov 28, 2023 | 13.72 | 13.97 | 13.60 | 13.79 | 701,933 | +0.08(+0.58%) |
Nov 27, 2023 | 13.88 | 13.88 | 13.64 | 13.71 | 551,986 | -0.29(-2.07%) |
Nov 24, 2023 | 13.93 | 14.19 | 13.91 | 14.00 | 340,844 | +0.03(+0.21%) |
Nov 22, 2023 | 13.58 | 14.05 | 13.45 | 13.97 | 721,292 | +0.01(+0.07%) |
Nov 21, 2023 | 14.69 | 14.71 | 13.96 | 13.96 | 1,138,909 | -0.64(-4.38%) |
Nov 20, 2023 | 14.72 | 14.80 | 14.56 | 14.60 | 712,343 | +0.00(+0.00%) |
Nov 17, 2023 | 14.46 | 14.70 | 14.38 | 14.60 | 1,563,898 | +0.32(+2.24%) |
Nov 16, 2023 | 14.47 | 14.59 | 13.81 | 14.28 | 1,233,201 | -0.38(-2.59%) |
Nov 15, 2023 | 14.75 | 15.17 | 14.61 | 14.66 | 909,288 | -0.19(-1.28%) |
Nov 14, 2023 | 14.59 | 14.88 | 14.45 | 14.85 | 1,435,408 | +0.58(+4.06%) |
Nov 13, 2023 | 14.12 | 14.36 | 13.94 | 14.27 | 982,712 | +0.12(+0.85%) |
Nov 10, 2023 | 14.33 | 14.54 | 14.11 | 14.15 | 1,604,557 | +0.05(+0.35%) |
Nov 09, 2023 | 13.69 | 14.24 | 13.66 | 14.10 | 2,504,315 | +0.51(+3.75%) |
Nov 08, 2023 | 13.87 | 14.06 | 13.29 | 13.59 | 2,330,195 | -0.42(-3.00%) |
Nov 07, 2023 | 13.96 | 14.23 | 13.07 | 14.01 | 2,839,105 | -0.61(-4.17%) |
Nov 06, 2023 | 15.42 | 15.48 | 14.61 | 14.62 | 1,497,591 | -0.84(-5.43%) |
Nov 03, 2023 | 15.68 | 15.92 | 15.40 | 15.46 | 1,133,707 | -0.15(-0.96%) |
Nov 02, 2023 | 15.13 | 15.61 | 15.02 | 15.61 | 803,782 | +0.57(+3.79%) |
Nov 01, 2023 | 15.50 | 15.54 | 14.95 | 15.04 | 959,331 | -0.46(-2.97%) |
Oct 31, 2023 | 15.33 | 15.71 | 15.23 | 15.50 | 832,465 | +0.17(+1.11%) |
Oct 30, 2023 | 15.71 | 15.84 | 15.12 | 15.33 | 775,546 | -0.25(-1.60%) |
Oct 27, 2023 | 15.58 | 15.65 | 15.09 | 15.58 | 848,665 | -0.01(-0.06%) |
Oct 26, 2023 | 15.56 | 15.88 | 15.35 | 15.59 | 622,281 | -0.13(-0.83%) |
Oct 25, 2023 | 15.45 | 15.76 | 15.29 | 15.72 | 704,917 | +0.20(+1.29%) |
Oct 24, 2023 | 15.76 | 15.77 | 15.44 | 15.52 | 607,079 | -0.16(-1.02%) |
Oct 23, 2023 | 15.85 | 16.19 | 15.57 | 15.68 | 1,140,197 | -0.38(-2.37%) |
Oct 20, 2023 | 16.71 | 16.81 | 16.04 | 16.06 | 1,115,435 | -0.59(-3.54%) |
Oct 19, 2023 | 16.00 | 16.99 | 15.88 | 16.65 | 2,112,025 | +0.69(+4.32%) |
Oct 18, 2023 | 15.98 | 16.04 | 15.80 | 15.96 | 888,013 | +0.12(+0.76%) |
Oct 17, 2023 | 15.69 | 16.11 | 15.69 | 15.84 | 1,765,431 | +0.12(+0.76%) |
Oct 16, 2023 | 15.93 | 16.04 | 15.65 | 15.72 | 1,113,588 | -0.06(-0.38%) |
Oct 13, 2023 | 16.13 | 16.22 | 15.77 | 15.78 | 1,059,254 | -0.06(-0.38%) |
Oct 12, 2023 | 16.09 | 16.09 | 15.70 | 15.84 | 798,256 | -0.09(-0.56%) |
Oct 11, 2023 | 15.76 | 16.04 | 15.54 | 15.93 | 1,116,483 | -0.09(-0.56%) |
Oct 10, 2023 | 16.08 | 16.15 | 15.85 | 16.02 | 3,033,452 | +0.02(+0.12%) |
Oct 09, 2023 | 15.65 | 16.16 | 15.65 | 16.00 | 2,417,690 | +0.81(+5.33%) |
Oct 06, 2023 | 14.83 | 15.41 | 14.76 | 15.19 | 1,412,902 | +0.32(+2.15%) |
Oct 05, 2023 | 14.69 | 15.14 | 14.66 | 14.87 | 1,331,290 | -0.07(-0.47%) |
Oct 04, 2023 | 15.47 | 15.47 | 14.81 | 14.94 | 1,028,715 | -0.84(-5.32%) |
Oct 03, 2023 | 15.45 | 15.80 | 15.30 | 15.78 | 953,987 | +0.25(+1.61%) |