Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.81 | 14.81 | 14.15 | 14.26 | 5,114,736 | -0.59(-3.98%) |
Dec 28, 2023 | 15.00 | 15.16 | 14.74 | 14.85 | 3,020,654 | -0.26(-1.74%) |
Dec 27, 2023 | 15.22 | 15.36 | 15.04 | 15.12 | 3,628,158 | -0.08(-0.49%) |
Dec 26, 2023 | 14.88 | 15.31 | 14.75 | 15.19 | 4,601,867 | +0.39(+2.60%) |
Dec 22, 2023 | 14.99 | 15.32 | 14.64 | 14.81 | 6,096,637 | -0.25(-1.68%) |
Dec 21, 2023 | 14.72 | 15.10 | 14.54 | 15.06 | 4,740,038 | +0.51(+3.49%) |
Dec 20, 2023 | 14.94 | 15.18 | 14.54 | 14.55 | 5,535,483 | -0.57(-3.79%) |
Dec 19, 2023 | 14.59 | 15.25 | 14.57 | 15.13 | 7,034,943 | +0.70(+4.82%) |
Dec 18, 2023 | 14.53 | 14.81 | 14.34 | 14.43 | 3,120,023 | -0.02(-0.13%) |
Dec 15, 2023 | 14.86 | 14.92 | 14.32 | 14.45 | 8,238,765 | -0.30(-2.04%) |
Dec 14, 2023 | 14.33 | 15.08 | 14.32 | 14.75 | 7,467,843 | +0.77(+5.51%) |
Dec 13, 2023 | 13.31 | 14.07 | 13.02 | 13.98 | 6,471,782 | +0.65(+4.86%) |
Dec 12, 2023 | 13.19 | 13.55 | 13.13 | 13.33 | 4,650,791 | +0.08(+0.64%) |
Dec 11, 2023 | 12.97 | 13.52 | 12.94 | 13.25 | 5,186,383 | +0.42(+3.30%) |
Dec 08, 2023 | 12.72 | 12.94 | 12.66 | 12.82 | 3,189,981 | +0.01(+0.07%) |
Dec 07, 2023 | 12.37 | 12.83 | 12.32 | 12.82 | 3,172,455 | +0.46(+3.73%) |
Dec 06, 2023 | 12.97 | 13.20 | 12.28 | 12.36 | 4,789,247 | -0.49(-3.80%) |
Dec 05, 2023 | 12.84 | 13.11 | 12.70 | 12.84 | 6,630,093 | -0.18(-1.37%) |
Dec 04, 2023 | 12.61 | 13.02 | 12.59 | 13.02 | 6,537,347 | +0.39(+3.12%) |
Dec 01, 2023 | 11.69 | 12.67 | 11.62 | 12.63 | 8,942,183 | +0.90(+7.69%) |
Nov 30, 2023 | 11.59 | 11.83 | 11.51 | 11.73 | 4,920,587 | +0.37(+3.23%) |
Nov 29, 2023 | 11.40 | 11.71 | 11.30 | 11.36 | 5,620,940 | +0.03(+0.25%) |
Nov 28, 2023 | 11.39 | 11.39 | 11.06 | 11.33 | 7,679,901 | +0.03(+0.25%) |
Nov 27, 2023 | 11.46 | 11.60 | 11.27 | 11.30 | 6,258,887 | -0.10(-0.91%) |
Nov 24, 2023 | 11.47 | 11.53 | 11.37 | 11.41 | 2,041,514 | -0.03(-0.25%) |
Nov 22, 2023 | 11.53 | 11.60 | 11.40 | 11.43 | 4,222,648 | -0.02(-0.16%) |
Nov 21, 2023 | 11.61 | 11.78 | 11.45 | 11.45 | 5,786,929 | -0.20(-1.69%) |
Nov 20, 2023 | 11.65 | 11.80 | 11.51 | 11.65 | 3,849,185 | -0.09(-0.80%) |
Nov 17, 2023 | 11.59 | 11.89 | 11.50 | 11.74 | 4,812,123 | +0.24(+2.12%) |
Nov 16, 2023 | 12.35 | 12.50 | 11.32 | 11.50 | 15,813,379 | -1.10(-8.72%) |
Nov 15, 2023 | 12.50 | 12.61 | 12.23 | 12.60 | 4,631,445 | +0.13(+1.02%) |
Nov 14, 2023 | 12.26 | 12.56 | 12.10 | 12.47 | 4,948,340 | +0.66(+5.55%) |
Nov 13, 2023 | 11.88 | 11.95 | 11.78 | 11.82 | 2,286,722 | -0.07(-0.61%) |
Nov 10, 2023 | 11.82 | 11.95 | 11.64 | 11.89 | 3,190,583 | +0.18(+1.56%) |
Nov 09, 2023 | 12.07 | 12.18 | 11.58 | 11.71 | 6,124,287 | -0.22(-1.83%) |
Nov 08, 2023 | 11.53 | 11.96 | 11.44 | 11.93 | 5,250,593 | +0.44(+3.80%) |
Nov 07, 2023 | 11.36 | 11.56 | 11.26 | 11.49 | 4,714,521 | +0.17(+1.53%) |
Nov 06, 2023 | 11.79 | 11.89 | 11.26 | 11.32 | 7,761,250 | -0.42(-3.57%) |
Nov 03, 2023 | 12.40 | 12.85 | 11.71 | 11.73 | 7,980,274 | -0.39(-3.23%) |
Nov 02, 2023 | 11.64 | 12.14 | 11.53 | 12.13 | 7,189,606 | +0.84(+7.42%) |
Nov 01, 2023 | 11.52 | 11.54 | 11.05 | 11.29 | 6,910,538 | -0.19(-1.66%) |
Oct 31, 2023 | 11.38 | 11.67 | 11.13 | 11.48 | 6,305,027 | +0.15(+1.28%) |
Oct 30, 2023 | 11.60 | 11.62 | 11.09 | 11.33 | 7,363,066 | -0.14(-1.19%) |
Oct 27, 2023 | 12.13 | 12.55 | 11.12 | 11.47 | 11,366,918 | -0.19(-1.64%) |
Oct 26, 2023 | 11.91 | 12.06 | 11.59 | 11.66 | 9,245,907 | -0.18(-1.54%) |
Oct 25, 2023 | 12.38 | 12.54 | 11.84 | 11.84 | 8,230,920 | -0.67(-5.38%) |
Oct 24, 2023 | 12.41 | 12.69 | 12.41 | 12.52 | 3,200,940 | +0.11(+0.88%) |
Oct 23, 2023 | 12.67 | 12.77 | 12.37 | 12.41 | 4,396,667 | -0.34(-2.64%) |
Oct 20, 2023 | 12.72 | 12.98 | 12.61 | 12.75 | 3,628,932 | +0.05(+0.43%) |
Oct 19, 2023 | 12.94 | 13.10 | 12.69 | 12.69 | 3,111,469 | -0.33(-2.52%) |
Oct 18, 2023 | 13.13 | 13.15 | 12.90 | 13.02 | 2,812,452 | -0.25(-1.92%) |
Oct 17, 2023 | 13.18 | 13.44 | 13.17 | 13.27 | 2,110,854 | -0.02(-0.14%) |
Oct 16, 2023 | 13.13 | 13.39 | 13.03 | 13.29 | 2,289,479 | +0.34(+2.60%) |
Oct 13, 2023 | 13.12 | 13.16 | 12.72 | 12.95 | 2,860,204 | -0.07(-0.56%) |
Oct 12, 2023 | 13.33 | 13.41 | 12.86 | 13.03 | 3,023,401 | -0.29(-2.19%) |
Oct 11, 2023 | 13.28 | 13.48 | 13.25 | 13.32 | 3,747,685 | +0.15(+1.11%) |
Oct 10, 2023 | 13.00 | 13.23 | 12.81 | 13.17 | 4,340,400 | +0.25(+1.97%) |
Oct 09, 2023 | 12.36 | 12.94 | 12.35 | 12.92 | 3,087,485 | +0.46(+3.73%) |
Oct 06, 2023 | 12.43 | 12.75 | 12.32 | 12.45 | 5,408,158 | -0.17(-1.37%) |
Oct 05, 2023 | 12.24 | 12.71 | 12.12 | 12.63 | 4,223,336 | +0.29(+2.36%) |
Oct 04, 2023 | 12.53 | 12.58 | 12.10 | 12.34 | 6,304,401 | -0.27(-2.17%) |
Oct 03, 2023 | 12.98 | 13.10 | 12.44 | 12.61 | 7,734,983 | -0.51(-3.89%) |