Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.30 | 15.30 | 15.06 | 15.12 | 888,222 | -0.09(-0.58%) |
Dec 28, 2023 | 15.41 | 15.42 | 15.16 | 15.21 | 716,066 | -0.26(-1.65%) |
Dec 27, 2023 | 15.51 | 15.59 | 15.41 | 15.46 | 603,425 | -0.01(-0.06%) |
Dec 26, 2023 | 15.43 | 15.59 | 15.32 | 15.47 | 550,648 | +0.25(+1.61%) |
Dec 22, 2023 | 15.32 | 15.54 | 15.22 | 15.23 | 875,589 | +0.01(+0.06%) |
Dec 21, 2023 | 15.08 | 15.27 | 15.05 | 15.22 | 1,077,221 | +0.19(+1.24%) |
Dec 20, 2023 | 15.66 | 15.75 | 14.95 | 15.03 | 1,731,946 | -0.68(-4.31%) |
Dec 19, 2023 | 15.20 | 15.73 | 15.20 | 15.71 | 1,720,822 | +0.53(+3.49%) |
Dec 18, 2023 | 14.78 | 15.19 | 14.78 | 15.18 | 1,603,146 | +0.44(+3.00%) |
Dec 15, 2023 | 14.70 | 14.87 | 14.54 | 14.74 | 6,876,996 | +0.07(+0.47%) |
Dec 14, 2023 | 14.68 | 14.73 | 14.48 | 14.67 | 1,894,052 | +0.22(+1.49%) |
Dec 13, 2023 | 14.46 | 14.53 | 14.27 | 14.45 | 2,342,658 | -0.01(-0.07%) |
Dec 12, 2023 | 14.47 | 14.53 | 14.36 | 14.46 | 1,382,586 | -0.09(-0.61%) |
Dec 11, 2023 | 14.48 | 14.68 | 14.34 | 14.55 | 1,701,718 | +0.22(+1.51%) |
Dec 08, 2023 | 14.20 | 14.41 | 14.18 | 14.33 | 1,449,756 | +0.18(+1.25%) |
Dec 07, 2023 | 14.08 | 14.24 | 13.98 | 14.16 | 2,291,099 | +0.18(+1.26%) |
Dec 06, 2023 | 14.21 | 14.33 | 13.88 | 13.98 | 1,378,738 | -0.30(-2.13%) |
Dec 05, 2023 | 14.46 | 14.47 | 14.22 | 14.28 | 1,423,660 | -0.18(-1.22%) |
Dec 04, 2023 | 14.27 | 14.66 | 14.07 | 14.46 | 1,512,830 | +0.21(+1.45%) |
Dec 01, 2023 | 14.17 | 14.38 | 14.10 | 14.26 | 1,080,465 | +0.03(+0.21%) |
Nov 30, 2023 | 14.21 | 14.49 | 14.09 | 14.23 | 1,558,655 | +0.16(+1.12%) |
Nov 29, 2023 | 13.91 | 14.10 | 13.70 | 14.07 | 1,353,598 | +0.27(+1.92%) |
Nov 28, 2023 | 14.34 | 14.34 | 13.78 | 13.80 | 1,310,626 | -0.50(-3.50%) |
Nov 27, 2023 | 14.29 | 14.33 | 14.20 | 14.30 | 1,274,127 | -0.04(-0.27%) |
Nov 24, 2023 | 14.18 | 14.36 | 14.12 | 14.34 | 562,166 | +0.23(+1.60%) |
Nov 22, 2023 | 13.99 | 14.15 | 13.70 | 14.12 | 1,052,304 | -0.09(-0.62%) |
Nov 21, 2023 | 14.14 | 14.27 | 14.00 | 14.21 | 1,000,309 | -0.02(-0.14%) |
Nov 20, 2023 | 14.38 | 14.48 | 14.22 | 14.23 | 1,700,805 | +0.09(+0.63%) |
Nov 17, 2023 | 13.95 | 14.31 | 13.83 | 14.14 | 1,918,402 | +0.31(+2.27%) |
Nov 16, 2023 | 13.87 | 13.90 | 13.64 | 13.82 | 2,738,201 | -0.12(-0.85%) |
Nov 15, 2023 | 13.79 | 14.01 | 13.79 | 13.94 | 1,446,007 | +0.06(+0.42%) |
Nov 14, 2023 | 13.73 | 13.93 | 13.69 | 13.88 | 1,267,055 | +0.32(+2.39%) |
Nov 13, 2023 | 13.48 | 13.62 | 13.40 | 13.56 | 1,099,428 | +0.05(+0.36%) |
Nov 10, 2023 | 13.52 | 13.61 | 13.34 | 13.51 | 1,249,298 | +0.19(+1.40%) |
Nov 09, 2023 | 13.27 | 13.35 | 13.08 | 13.32 | 1,057,619 | +0.21(+1.57%) |
Nov 08, 2023 | 13.34 | 13.46 | 12.91 | 13.12 | 1,413,748 | -0.35(-2.62%) |
Nov 07, 2023 | 13.60 | 13.60 | 13.37 | 13.47 | 1,185,381 | -0.23(-1.65%) |
Nov 06, 2023 | 13.89 | 14.01 | 13.57 | 13.70 | 1,096,270 | -0.15(-1.10%) |
Nov 03, 2023 | 13.49 | 14.08 | 13.47 | 13.85 | 1,504,419 | +0.47(+3.48%) |
Nov 02, 2023 | 12.88 | 13.64 | 12.75 | 13.38 | 2,178,177 | +0.58(+4.55%) |
Nov 01, 2023 | 12.36 | 12.82 | 12.21 | 12.80 | 4,723,296 | +0.50(+4.02%) |
Oct 31, 2023 | 12.15 | 12.38 | 12.12 | 12.30 | 794,850 | +0.09(+0.72%) |
Oct 30, 2023 | 12.26 | 12.38 | 12.05 | 12.22 | 858,133 | +0.07(+0.56%) |
Oct 27, 2023 | 12.39 | 12.45 | 12.10 | 12.15 | 1,187,563 | -0.19(-1.57%) |
Oct 26, 2023 | 12.34 | 12.44 | 12.17 | 12.34 | 878,189 | -0.07(-0.55%) |
Oct 25, 2023 | 12.37 | 12.49 | 12.35 | 12.41 | 704,263 | -0.03(-0.23%) |
Oct 24, 2023 | 12.17 | 12.49 | 12.14 | 12.44 | 866,263 | +0.34(+2.81%) |
Oct 23, 2023 | 12.28 | 12.32 | 12.06 | 12.10 | 947,892 | -0.24(-1.97%) |
Oct 20, 2023 | 12.44 | 12.50 | 12.15 | 12.34 | 735,996 | -0.13(-1.01%) |
Oct 19, 2023 | 12.53 | 12.62 | 12.34 | 12.47 | 902,844 | -0.16(-1.23%) |
Oct 18, 2023 | 12.66 | 12.73 | 12.60 | 12.62 | 672,664 | +0.02(+0.15%) |
Oct 17, 2023 | 12.56 | 12.79 | 12.56 | 12.60 | 706,914 | +0.02(+0.15%) |
Oct 16, 2023 | 12.68 | 12.79 | 12.56 | 12.59 | 673,606 | +0.01(+0.08%) |
Oct 13, 2023 | 12.80 | 12.90 | 12.56 | 12.58 | 848,018 | +0.00(+0.00%) |
Oct 12, 2023 | 12.86 | 12.86 | 12.48 | 12.58 | 950,705 | -0.16(-1.22%) |
Oct 11, 2023 | 12.53 | 12.79 | 12.50 | 12.73 | 686,118 | +0.09(+0.69%) |
Oct 10, 2023 | 12.53 | 12.74 | 12.51 | 12.64 | 706,403 | +0.11(+0.85%) |
Oct 09, 2023 | 12.27 | 12.61 | 12.18 | 12.54 | 680,149 | +0.51(+4.28%) |
Oct 06, 2023 | 11.80 | 12.08 | 11.74 | 12.02 | 1,165,321 | +0.26(+2.23%) |
Oct 05, 2023 | 11.47 | 11.79 | 11.39 | 11.76 | 937,872 | +0.16(+1.34%) |
Oct 04, 2023 | 11.76 | 11.85 | 11.58 | 11.60 | 1,048,250 | -0.35(-2.92%) |
Oct 03, 2023 | 11.82 | 12.03 | 11.73 | 11.95 | 898,108 | +0.06(+0.49%) |