Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.97 | 12.97 | 12.86 | 12.97 | 10,015,910 | +0.03(+0.22%) |
Dec 28, 2023 | 12.91 | 12.99 | 12.90 | 12.94 | 9,293,474 | -0.02(-0.15%) |
Dec 27, 2023 | 12.97 | 12.98 | 12.89 | 12.96 | 7,814,242 | +0.01(+0.07%) |
Dec 26, 2023 | 12.98 | 13.02 | 12.95 | 12.95 | 8,858,903 | +0.02(+0.15%) |
Dec 22, 2023 | 12.99 | 13.03 | 12.91 | 12.93 | 11,557,546 | -0.03(-0.22%) |
Dec 21, 2023 | 12.92 | 13.00 | 12.85 | 12.96 | 13,230,382 | +0.07(+0.51%) |
Dec 20, 2023 | 13.03 | 13.08 | 12.88 | 12.90 | 13,083,845 | -0.14(-1.08%) |
Dec 19, 2023 | 13.01 | 13.10 | 12.97 | 13.04 | 15,838,592 | +0.02(+0.14%) |
Dec 18, 2023 | 12.95 | 13.16 | 12.95 | 13.02 | 17,766,472 | +0.13(+1.02%) |
Dec 15, 2023 | 12.91 | 13.07 | 12.73 | 12.89 | 125,715,640 | -0.05(-0.36%) |
Dec 14, 2023 | 12.91 | 13.07 | 12.87 | 12.93 | 20,673,282 | +0.22(+1.70%) |
Dec 13, 2023 | 12.49 | 12.78 | 12.43 | 12.72 | 17,620,420 | +0.26(+2.11%) |
Dec 12, 2023 | 12.37 | 12.48 | 12.33 | 12.45 | 13,679,152 | -0.02(-0.15%) |
Dec 11, 2023 | 12.50 | 12.51 | 12.35 | 12.47 | 19,348,114 | -0.03(-0.23%) |
Dec 08, 2023 | 12.51 | 12.58 | 12.44 | 12.50 | 18,754,036 | -0.03(-0.23%) |
Dec 07, 2023 | 12.66 | 12.70 | 12.49 | 12.53 | 15,028,789 | -0.14(-1.11%) |
Dec 06, 2023 | 12.91 | 12.94 | 12.63 | 12.67 | 17,274,666 | -0.26(-2.04%) |
Dec 05, 2023 | 13.04 | 13.07 | 12.90 | 12.93 | 11,136,871 | -0.12(-0.94%) |
Dec 04, 2023 | 13.02 | 13.10 | 12.97 | 13.06 | 9,295,771 | +0.00(+0.00%) |
Dec 01, 2023 | 13.03 | 13.11 | 13.01 | 13.06 | 12,125,688 | +0.00(+0.00%) |
Nov 30, 2023 | 12.92 | 13.07 | 12.87 | 13.06 | 17,992,224 | +0.20(+1.54%) |
Nov 29, 2023 | 12.92 | 12.92 | 12.80 | 12.86 | 13,018,674 | +0.01(+0.07%) |
Nov 28, 2023 | 12.88 | 12.94 | 12.79 | 12.85 | 8,848,483 | +0.00(+0.00%) |
Nov 27, 2023 | 12.89 | 12.95 | 12.74 | 12.85 | 10,951,009 | -0.05(-0.36%) |
Nov 24, 2023 | 12.89 | 13.00 | 12.88 | 12.90 | 5,539,343 | -0.02(-0.15%) |
Nov 22, 2023 | 12.77 | 12.93 | 12.72 | 12.91 | 8,074,968 | +0.04(+0.29%) |
Nov 21, 2023 | 12.72 | 12.99 | 12.70 | 12.88 | 14,238,370 | +0.13(+1.03%) |
Nov 20, 2023 | 12.88 | 12.91 | 12.67 | 12.75 | 14,336,872 | +0.04(+0.30%) |
Nov 17, 2023 | 12.42 | 12.76 | 12.42 | 12.71 | 15,986,075 | +0.32(+2.58%) |
Nov 16, 2023 | 12.60 | 12.64 | 12.38 | 12.39 | 17,452,146 | -0.17(-1.35%) |
Nov 15, 2023 | 12.58 | 12.66 | 12.53 | 12.56 | 9,614,422 | +0.05(+0.37%) |
Nov 14, 2023 | 12.48 | 12.55 | 12.43 | 12.51 | 10,533,265 | +0.11(+0.91%) |
Nov 13, 2023 | 12.40 | 12.43 | 12.32 | 12.40 | 13,208,009 | +0.05(+0.38%) |
Nov 10, 2023 | 12.32 | 12.44 | 12.32 | 12.35 | 10,233,013 | +0.11(+0.92%) |
Nov 09, 2023 | 12.31 | 12.42 | 12.23 | 12.24 | 12,269,522 | -0.05(-0.38%) |
Nov 08, 2023 | 12.45 | 12.47 | 12.27 | 12.29 | 15,659,027 | -0.23(-1.80%) |
Nov 07, 2023 | 12.60 | 12.60 | 12.46 | 12.51 | 14,509,712 | -0.19(-1.48%) |
Nov 06, 2023 | 12.82 | 12.83 | 12.66 | 12.70 | 17,967,338 | -0.14(-1.10%) |
Nov 03, 2023 | 12.85 | 12.86 | 12.64 | 12.84 | 17,796,490 | +0.02(+0.15%) |
Nov 02, 2023 | 12.45 | 12.86 | 12.38 | 12.82 | 29,407,956 | +0.46(+3.73%) |
Nov 01, 2023 | 12.33 | 12.44 | 12.13 | 12.36 | 20,332,610 | +0.00(+0.00%) |
Oct 31, 2023 | 12.37 | 12.44 | 12.29 | 12.36 | 18,565,944 | +0.00(+0.00%) |
Oct 30, 2023 | 12.30 | 12.44 | 12.19 | 12.36 | 16,168,385 | +0.04(+0.31%) |
Oct 27, 2023 | 12.46 | 12.52 | 12.27 | 12.32 | 15,881,737 | -0.14(-1.11%) |
Oct 26, 2023 | 12.56 | 12.57 | 12.36 | 12.46 | 18,848,294 | -0.11(-0.88%) |
Oct 25, 2023 | 12.75 | 12.75 | 12.49 | 12.57 | 13,990,420 | -0.06(-0.44%) |
Oct 24, 2023 | 12.73 | 12.73 | 12.50 | 12.63 | 14,358,829 | -0.03(-0.22%) |
Oct 23, 2023 | 12.83 | 12.84 | 12.60 | 12.65 | 19,502,452 | -0.20(-1.57%) |
Oct 20, 2023 | 12.96 | 12.99 | 12.84 | 12.86 | 10,724,000 | -0.03(-0.21%) |
Oct 19, 2023 | 12.76 | 12.95 | 12.76 | 12.88 | 12,712,673 | +0.09(+0.72%) |
Oct 18, 2023 | 12.75 | 12.82 | 12.69 | 12.79 | 9,975,994 | +0.08(+0.65%) |
Oct 17, 2023 | 12.76 | 12.84 | 12.71 | 12.71 | 11,341,282 | -0.06(-0.43%) |
Oct 16, 2023 | 12.80 | 12.84 | 12.67 | 12.76 | 12,690,457 | +0.06(+0.51%) |
Oct 13, 2023 | 12.73 | 12.78 | 12.62 | 12.70 | 12,495,339 | +0.06(+0.44%) |
Oct 12, 2023 | 12.69 | 12.71 | 12.57 | 12.64 | 8,737,031 | +0.01(+0.07%) |
Oct 11, 2023 | 12.72 | 12.76 | 12.63 | 12.64 | 9,901,346 | -0.05(-0.36%) |
Oct 10, 2023 | 12.62 | 12.74 | 12.58 | 12.68 | 8,639,806 | +0.11(+0.88%) |
Oct 09, 2023 | 12.57 | 12.62 | 12.43 | 12.57 | 10,973,461 | +0.21(+1.71%) |
Oct 06, 2023 | 12.21 | 12.42 | 12.14 | 12.36 | 10,898,644 | +0.09(+0.75%) |
Oct 05, 2023 | 12.17 | 12.27 | 12.14 | 12.27 | 11,266,578 | +0.02(+0.15%) |
Oct 04, 2023 | 12.40 | 12.42 | 12.03 | 12.25 | 19,195,304 | -0.19(-1.55%) |
Oct 03, 2023 | 12.65 | 12.65 | 12.24 | 12.44 | 17,685,176 | -0.21(-1.67%) |