Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.75 | 14.78 | 14.56 | 14.65 | 1,441,508 | -0.17(-1.15%) |
Dec 28, 2023 | 15.02 | 15.08 | 14.81 | 14.82 | 1,193,060 | -0.17(-1.13%) |
Dec 27, 2023 | 15.04 | 15.05 | 14.94 | 14.99 | 972,039 | +0.06(+0.39%) |
Dec 26, 2023 | 14.92 | 15.04 | 14.90 | 14.93 | 892,314 | +0.04(+0.26%) |
Dec 22, 2023 | 14.88 | 15.00 | 14.86 | 14.89 | 633,000 | +0.02(+0.13%) |
Dec 21, 2023 | 14.86 | 14.89 | 14.80 | 14.87 | 781,198 | +0.13(+0.86%) |
Dec 20, 2023 | 14.81 | 14.93 | 14.73 | 14.75 | 809,708 | -0.08(-0.52%) |
Dec 19, 2023 | 14.79 | 14.85 | 14.73 | 14.82 | 767,957 | +0.05(+0.33%) |
Dec 18, 2023 | 14.71 | 14.82 | 14.65 | 14.78 | 643,080 | +0.18(+1.26%) |
Dec 15, 2023 | 14.72 | 14.76 | 14.53 | 14.59 | 890,635 | -0.11(-0.73%) |
Dec 14, 2023 | 14.66 | 14.79 | 14.47 | 14.70 | 982,814 | +0.05(+0.33%) |
Dec 13, 2023 | 14.49 | 14.66 | 14.40 | 14.65 | 531,964 | +0.18(+1.28%) |
Dec 12, 2023 | 14.45 | 14.51 | 14.38 | 14.47 | 380,702 | +0.07(+0.47%) |
Dec 11, 2023 | 14.54 | 14.55 | 14.35 | 14.40 | 499,174 | -0.11(-0.74%) |
Dec 08, 2023 | 14.37 | 14.53 | 14.35 | 14.50 | 393,646 | +0.14(+0.95%) |
Dec 07, 2023 | 14.30 | 14.42 | 14.23 | 14.37 | 431,230 | +0.14(+0.96%) |
Dec 06, 2023 | 14.29 | 14.38 | 14.21 | 14.23 | 483,112 | -0.05(-0.34%) |
Dec 05, 2023 | 14.41 | 14.43 | 14.26 | 14.28 | 563,979 | -0.15(-1.01%) |
Dec 04, 2023 | 14.42 | 14.56 | 14.40 | 14.43 | 412,399 | +0.02(+0.13%) |
Dec 01, 2023 | 14.34 | 14.42 | 14.25 | 14.41 | 432,082 | +0.11(+0.75%) |
Nov 30, 2023 | 14.26 | 14.34 | 14.22 | 14.30 | 563,271 | +0.04(+0.27%) |
Nov 29, 2023 | 14.48 | 14.51 | 14.26 | 14.26 | 467,674 | -0.16(-1.14%) |
Nov 28, 2023 | 14.48 | 14.53 | 14.41 | 14.43 | 521,266 | -0.04(-0.27%) |
Nov 27, 2023 | 14.52 | 14.52 | 14.43 | 14.47 | 316,891 | -0.06(-0.40%) |
Nov 24, 2023 | 14.54 | 14.59 | 14.44 | 14.52 | 215,722 | +0.10(+0.67%) |
Nov 22, 2023 | 14.36 | 14.46 | 14.34 | 14.43 | 340,756 | +0.07(+0.47%) |
Nov 21, 2023 | 14.42 | 14.46 | 14.35 | 14.36 | 469,651 | -0.09(-0.60%) |
Nov 20, 2023 | 14.43 | 14.49 | 14.35 | 14.45 | 379,207 | +0.04(+0.27%) |
Nov 17, 2023 | 14.43 | 14.46 | 14.35 | 14.41 | 328,619 | +0.07(+0.47%) |
Nov 16, 2023 | 14.47 | 14.51 | 14.28 | 14.34 | 528,263 | -0.17(-1.14%) |
Nov 15, 2023 | 14.51 | 14.60 | 14.49 | 14.50 | 510,835 | -0.01(-0.07%) |
Nov 14, 2023 | 14.35 | 14.55 | 14.29 | 14.51 | 1,425,799 | +0.30(+2.12%) |
Nov 13, 2023 | 14.17 | 14.24 | 14.10 | 14.21 | 430,744 | +0.01(+0.07%) |
Nov 10, 2023 | 14.10 | 14.25 | 14.08 | 14.20 | 576,476 | +0.19(+1.39%) |
Nov 09, 2023 | 13.99 | 14.14 | 13.93 | 14.01 | 671,284 | +0.03(+0.21%) |
Nov 08, 2023 | 14.11 | 14.22 | 13.88 | 13.98 | 589,053 | +0.04(+0.28%) |
Nov 07, 2023 | 14.06 | 14.06 | 13.89 | 13.94 | 698,912 | -0.09(-0.62%) |
Nov 06, 2023 | 14.16 | 14.19 | 13.89 | 14.03 | 656,173 | -0.13(-0.89%) |
Nov 03, 2023 | 14.20 | 14.31 | 14.00 | 14.16 | 1,183,533 | +0.23(+1.67%) |
Nov 02, 2023 | 13.59 | 13.96 | 13.57 | 13.92 | 702,864 | +0.43(+3.17%) |
Nov 01, 2023 | 13.31 | 13.61 | 13.31 | 13.49 | 440,673 | +0.20(+1.53%) |
Oct 31, 2023 | 13.46 | 13.58 | 13.20 | 13.29 | 421,061 | -0.03(-0.22%) |
Oct 30, 2023 | 13.16 | 13.34 | 13.16 | 13.32 | 650,280 | +0.25(+1.93%) |
Oct 27, 2023 | 13.24 | 13.37 | 13.00 | 13.07 | 598,132 | -0.17(-1.25%) |
Oct 26, 2023 | 13.16 | 13.35 | 13.16 | 13.23 | 389,313 | +0.12(+0.89%) |
Oct 25, 2023 | 13.16 | 13.34 | 13.06 | 13.12 | 500,969 | -0.07(-0.52%) |
Oct 24, 2023 | 13.41 | 13.41 | 13.17 | 13.18 | 467,046 | +0.05(+0.37%) |
Oct 23, 2023 | 13.24 | 13.35 | 13.12 | 13.14 | 497,775 | -0.19(-1.46%) |
Oct 20, 2023 | 13.38 | 13.44 | 13.19 | 13.33 | 476,071 | -0.02(-0.15%) |
Oct 19, 2023 | 13.55 | 13.59 | 13.35 | 13.35 | 358,329 | -0.21(-1.57%) |
Oct 18, 2023 | 13.76 | 13.76 | 13.54 | 13.56 | 388,202 | -0.17(-1.27%) |
Oct 17, 2023 | 13.78 | 13.85 | 13.72 | 13.74 | 237,677 | -0.09(-0.63%) |
Oct 16, 2023 | 13.69 | 13.91 | 13.69 | 13.82 | 447,914 | +0.23(+1.71%) |
Oct 13, 2023 | 13.64 | 13.73 | 13.55 | 13.59 | 306,808 | +0.02(+0.14%) |
Oct 12, 2023 | 13.72 | 13.72 | 13.38 | 13.57 | 482,931 | -0.15(-1.06%) |
Oct 11, 2023 | 13.74 | 13.79 | 13.65 | 13.72 | 392,916 | +0.03(+0.21%) |
Oct 10, 2023 | 13.70 | 13.84 | 13.65 | 13.69 | 311,430 | +0.01(+0.07%) |
Oct 09, 2023 | 13.61 | 13.77 | 13.61 | 13.68 | 280,000 | +0.01(+0.07%) |
Oct 06, 2023 | 13.54 | 13.75 | 13.54 | 13.67 | 405,374 | +0.10(+0.71%) |
Oct 05, 2023 | 13.46 | 13.61 | 13.46 | 13.57 | 344,944 | +0.09(+0.65%) |
Oct 04, 2023 | 13.56 | 13.66 | 13.31 | 13.49 | 1,082,443 | -0.12(-0.86%) |
Oct 03, 2023 | 13.69 | 13.80 | 13.48 | 13.60 | 644,534 | -0.11(-0.78%) |