Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.53 | 14.57 | 14.33 | 14.33 | 830,086 | -0.20(-1.37%) |
Dec 28, 2023 | 14.42 | 14.56 | 14.40 | 14.53 | 1,028,824 | +0.14(+0.99%) |
Dec 27, 2023 | 14.43 | 14.43 | 14.30 | 14.39 | 416,444 | +0.05(+0.33%) |
Dec 26, 2023 | 14.33 | 14.46 | 14.30 | 14.34 | 626,732 | +0.04(+0.27%) |
Dec 22, 2023 | 14.28 | 14.37 | 14.26 | 14.30 | 557,238 | +0.04(+0.27%) |
Dec 21, 2023 | 14.29 | 14.29 | 14.11 | 14.27 | 702,726 | +0.05(+0.33%) |
Dec 20, 2023 | 14.36 | 14.38 | 14.21 | 14.22 | 576,790 | -0.12(-0.86%) |
Dec 19, 2023 | 14.30 | 14.35 | 14.25 | 14.34 | 820,049 | +0.10(+0.73%) |
Dec 18, 2023 | 14.22 | 14.30 | 14.16 | 14.24 | 686,851 | -0.04(-0.27%) |
Dec 15, 2023 | 14.26 | 14.28 | 14.15 | 14.28 | 994,347 | +0.04(+0.27%) |
Dec 14, 2023 | 14.24 | 14.34 | 14.18 | 14.24 | 1,452,571 | +0.07(+0.47%) |
Dec 13, 2023 | 14.12 | 14.21 | 14.02 | 14.17 | 968,329 | +0.09(+0.61%) |
Dec 12, 2023 | 13.95 | 14.09 | 13.94 | 14.09 | 764,181 | +0.15(+1.09%) |
Dec 11, 2023 | 13.92 | 14.00 | 13.91 | 13.93 | 736,180 | +0.05(+0.34%) |
Dec 08, 2023 | 13.78 | 13.92 | 13.78 | 13.89 | 534,233 | +0.08(+0.55%) |
Dec 07, 2023 | 13.81 | 13.89 | 13.71 | 13.81 | 879,404 | +0.02(+0.14%) |
Dec 06, 2023 | 13.88 | 13.92 | 13.78 | 13.79 | 622,668 | -0.08(-0.60%) |
Dec 05, 2023 | 13.85 | 13.92 | 13.80 | 13.88 | 695,324 | +0.03(+0.20%) |
Dec 04, 2023 | 13.86 | 13.89 | 13.82 | 13.85 | 511,666 | +0.03(+0.20%) |
Dec 01, 2023 | 13.80 | 13.84 | 13.74 | 13.82 | 440,478 | +0.05(+0.34%) |
Nov 30, 2023 | 13.77 | 13.83 | 13.72 | 13.77 | 532,161 | +0.06(+0.40%) |
Nov 29, 2023 | 13.85 | 13.88 | 13.69 | 13.72 | 634,538 | -0.08(-0.60%) |
Nov 28, 2023 | 13.90 | 13.90 | 13.78 | 13.80 | 700,961 | -0.10(-0.73%) |
Nov 27, 2023 | 13.98 | 13.98 | 13.84 | 13.90 | 674,793 | -0.09(-0.66%) |
Nov 24, 2023 | 14.00 | 14.04 | 13.91 | 13.99 | 405,625 | +0.04(+0.26%) |
Nov 22, 2023 | 14.07 | 14.10 | 13.90 | 13.96 | 799,563 | -0.05(-0.33%) |
Nov 21, 2023 | 14.17 | 14.17 | 13.82 | 14.00 | 1,157,185 | +0.18(+1.27%) |
Nov 20, 2023 | 13.71 | 13.90 | 13.70 | 13.83 | 813,464 | +0.10(+0.74%) |
Nov 17, 2023 | 13.75 | 13.78 | 13.72 | 13.73 | 518,271 | +0.06(+0.40%) |
Nov 16, 2023 | 13.80 | 13.80 | 13.65 | 13.67 | 401,873 | -0.06(-0.47%) |
Nov 15, 2023 | 13.73 | 13.76 | 13.65 | 13.74 | 683,505 | +0.01(+0.07%) |
Nov 14, 2023 | 13.77 | 13.78 | 13.67 | 13.73 | 636,067 | +0.08(+0.61%) |
Nov 13, 2023 | 13.63 | 13.67 | 13.54 | 13.64 | 574,438 | +0.06(+0.41%) |
Nov 10, 2023 | 13.55 | 13.61 | 13.47 | 13.59 | 625,911 | +0.04(+0.27%) |
Nov 09, 2023 | 13.58 | 13.66 | 13.53 | 13.55 | 462,620 | +0.03(+0.20%) |
Nov 08, 2023 | 13.59 | 13.59 | 13.51 | 13.52 | 230,369 | -0.04(-0.27%) |
Nov 07, 2023 | 13.60 | 13.61 | 13.49 | 13.56 | 384,355 | -0.03(-0.20%) |
Nov 06, 2023 | 13.64 | 13.65 | 13.54 | 13.59 | 330,362 | -0.03(-0.20%) |
Nov 03, 2023 | 13.66 | 13.73 | 13.60 | 13.62 | 519,563 | +0.03(+0.20%) |
Nov 02, 2023 | 13.41 | 13.63 | 13.41 | 13.59 | 575,158 | +0.18(+1.37%) |
Nov 01, 2023 | 13.28 | 13.49 | 13.28 | 13.40 | 460,008 | +0.14(+1.04%) |
Oct 31, 2023 | 13.22 | 13.32 | 13.16 | 13.27 | 672,279 | +0.08(+0.63%) |
Oct 30, 2023 | 13.10 | 13.20 | 13.04 | 13.18 | 447,191 | +0.15(+1.13%) |
Oct 27, 2023 | 13.15 | 13.16 | 12.92 | 13.04 | 805,762 | -0.11(-0.84%) |
Oct 26, 2023 | 13.05 | 13.25 | 13.05 | 13.15 | 513,416 | +0.06(+0.49%) |
Oct 25, 2023 | 13.15 | 13.22 | 13.05 | 13.08 | 310,702 | -0.06(-0.42%) |
Oct 24, 2023 | 13.07 | 13.28 | 13.07 | 13.14 | 1,216,665 | +0.08(+0.64%) |
Oct 23, 2023 | 13.07 | 13.15 | 12.99 | 13.05 | 472,282 | -0.08(-0.63%) |
Oct 20, 2023 | 13.30 | 13.35 | 13.08 | 13.14 | 796,944 | -0.15(-1.11%) |
Oct 19, 2023 | 13.58 | 13.58 | 13.28 | 13.29 | 727,429 | -0.26(-1.91%) |
Oct 18, 2023 | 13.64 | 13.73 | 13.49 | 13.54 | 646,307 | -0.04(-0.27%) |
Oct 17, 2023 | 13.55 | 13.58 | 13.45 | 13.58 | 456,607 | +0.03(+0.20%) |
Oct 16, 2023 | 13.27 | 13.62 | 13.28 | 13.55 | 592,361 | +0.36(+2.72%) |
Oct 13, 2023 | 13.17 | 13.31 | 13.15 | 13.19 | 515,025 | +0.06(+0.49%) |
Oct 12, 2023 | 13.21 | 13.27 | 12.99 | 13.13 | 300,335 | -0.04(-0.28%) |
Oct 11, 2023 | 13.17 | 13.27 | 13.09 | 13.17 | 386,208 | -0.02(-0.14%) |
Oct 10, 2023 | 13.22 | 13.33 | 13.16 | 13.18 | 290,468 | -0.01(-0.07%) |
Oct 09, 2023 | 13.09 | 13.23 | 13.08 | 13.19 | 360,292 | +0.10(+0.77%) |
Oct 06, 2023 | 12.94 | 13.16 | 12.94 | 13.09 | 363,301 | +0.08(+0.64%) |
Oct 05, 2023 | 12.92 | 13.05 | 12.92 | 13.01 | 424,311 | +0.06(+0.43%) |
Oct 04, 2023 | 13.08 | 13.12 | 12.88 | 12.95 | 675,575 | -0.07(-0.57%) |
Oct 03, 2023 | 13.13 | 13.19 | 12.85 | 13.03 | 663,518 | -0.14(-1.05%) |