Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.44 | 16.59 | 16.20 | 16.33 | 999,718 | -0.17(-1.02%) |
Dec 28, 2023 | 16.64 | 16.66 | 16.36 | 16.50 | 1,138,437 | -0.25(-1.47%) |
Dec 27, 2023 | 16.78 | 17.00 | 16.65 | 16.75 | 1,719,205 | +0.03(+0.18%) |
Dec 26, 2023 | 16.35 | 16.82 | 16.22 | 16.72 | 3,118,597 | +0.49(+3.04%) |
Dec 22, 2023 | 15.69 | 16.38 | 15.59 | 16.22 | 2,483,992 | +0.38(+2.37%) |
Dec 21, 2023 | 15.47 | 15.86 | 15.32 | 15.85 | 1,416,842 | +0.63(+4.15%) |
Dec 20, 2023 | 15.34 | 15.42 | 15.13 | 15.21 | 1,486,486 | -0.24(-1.53%) |
Dec 19, 2023 | 15.38 | 15.54 | 15.35 | 15.45 | 1,116,715 | +0.09(+0.58%) |
Dec 18, 2023 | 15.20 | 15.56 | 15.08 | 15.36 | 1,622,777 | +0.16(+1.04%) |
Dec 15, 2023 | 15.71 | 15.74 | 15.20 | 15.20 | 2,462,434 | -0.53(-3.39%) |
Dec 14, 2023 | 15.62 | 15.96 | 15.59 | 15.74 | 2,094,084 | +0.39(+2.51%) |
Dec 13, 2023 | 14.85 | 15.37 | 14.68 | 15.35 | 1,934,078 | +0.48(+3.25%) |
Dec 12, 2023 | 15.13 | 15.13 | 14.81 | 14.87 | 1,594,724 | -0.29(-1.89%) |
Dec 11, 2023 | 15.06 | 15.27 | 14.95 | 15.16 | 1,559,807 | +0.32(+2.13%) |
Dec 08, 2023 | 15.01 | 15.10 | 14.52 | 14.84 | 2,559,947 | -0.29(-1.89%) |
Dec 07, 2023 | 14.98 | 15.30 | 14.88 | 15.13 | 1,494,850 | +0.14(+0.92%) |
Dec 06, 2023 | 15.08 | 15.16 | 14.87 | 14.99 | 1,889,803 | -0.02(-0.13%) |
Dec 05, 2023 | 15.39 | 15.42 | 14.99 | 15.01 | 2,402,574 | -0.48(-3.12%) |
Dec 04, 2023 | 15.50 | 15.69 | 15.40 | 15.49 | 1,290,379 | -0.02(-0.13%) |
Dec 01, 2023 | 15.27 | 15.54 | 15.22 | 15.51 | 1,760,965 | +0.22(+1.42%) |
Nov 30, 2023 | 15.20 | 15.33 | 15.04 | 15.29 | 2,064,450 | +0.10(+0.65%) |
Nov 29, 2023 | 15.31 | 15.35 | 15.16 | 15.20 | 1,438,988 | +0.13(+0.85%) |
Nov 28, 2023 | 15.16 | 15.18 | 14.94 | 15.07 | 1,538,570 | -0.22(-1.42%) |
Nov 27, 2023 | 15.05 | 15.33 | 14.97 | 15.28 | 1,445,971 | +0.09(+0.58%) |
Nov 24, 2023 | 15.35 | 15.46 | 15.18 | 15.20 | 660,459 | -0.12(-0.77%) |
Nov 22, 2023 | 15.31 | 15.50 | 15.16 | 15.31 | 1,792,423 | -0.04(-0.26%) |
Nov 21, 2023 | 15.26 | 15.52 | 15.12 | 15.35 | 2,747,983 | -0.09(-0.58%) |
Nov 20, 2023 | 14.98 | 15.51 | 14.89 | 15.44 | 2,325,692 | +0.44(+2.96%) |
Nov 17, 2023 | 15.03 | 15.14 | 14.87 | 15.00 | 1,425,402 | +0.14(+0.93%) |
Nov 16, 2023 | 14.92 | 14.96 | 14.68 | 14.86 | 2,757,800 | -0.17(-1.12%) |
Nov 15, 2023 | 14.93 | 15.40 | 14.84 | 15.03 | 2,195,286 | +0.24(+1.60%) |
Nov 14, 2023 | 14.49 | 15.05 | 14.37 | 14.79 | 1,988,006 | +0.72(+5.12%) |
Nov 13, 2023 | 13.96 | 14.09 | 13.76 | 14.07 | 1,133,334 | +0.08(+0.56%) |
Nov 10, 2023 | 14.06 | 14.07 | 13.68 | 13.99 | 1,687,891 | -0.09(-0.63%) |
Nov 09, 2023 | 14.58 | 14.58 | 13.96 | 14.08 | 1,473,133 | -0.47(-3.26%) |
Nov 08, 2023 | 14.27 | 14.58 | 14.20 | 14.55 | 1,328,674 | +0.24(+1.66%) |
Nov 07, 2023 | 14.42 | 14.55 | 14.30 | 14.32 | 1,658,706 | -0.19(-1.29%) |
Nov 06, 2023 | 14.36 | 14.53 | 14.28 | 14.50 | 1,426,802 | +0.20(+1.38%) |
Nov 03, 2023 | 14.07 | 14.37 | 14.05 | 14.31 | 1,305,154 | +0.44(+3.21%) |
Nov 02, 2023 | 13.64 | 13.86 | 13.58 | 13.86 | 1,521,621 | +0.34(+2.48%) |
Nov 01, 2023 | 13.46 | 13.54 | 13.05 | 13.53 | 2,488,239 | +0.03(+0.22%) |
Oct 31, 2023 | 13.62 | 13.71 | 13.46 | 13.50 | 2,400,528 | -0.18(-1.30%) |
Oct 30, 2023 | 13.62 | 13.77 | 13.55 | 13.67 | 1,864,862 | +0.18(+1.32%) |
Oct 27, 2023 | 13.81 | 14.02 | 13.41 | 13.50 | 2,452,441 | -0.32(-2.29%) |
Oct 26, 2023 | 13.97 | 14.02 | 13.75 | 13.81 | 2,124,905 | -0.17(-1.20%) |
Oct 25, 2023 | 13.82 | 14.02 | 13.76 | 13.98 | 2,360,852 | +0.06(+0.43%) |
Oct 24, 2023 | 13.83 | 14.04 | 13.77 | 13.92 | 1,827,052 | +0.23(+1.72%) |
Oct 23, 2023 | 13.49 | 13.80 | 13.32 | 13.69 | 2,190,705 | +0.03(+0.21%) |
Oct 20, 2023 | 13.90 | 13.97 | 13.44 | 13.66 | 2,490,850 | -0.24(-1.76%) |
Oct 19, 2023 | 14.24 | 14.37 | 13.85 | 13.90 | 2,325,723 | -0.42(-2.94%) |
Oct 18, 2023 | 14.27 | 14.40 | 14.14 | 14.32 | 1,866,870 | -0.02(-0.14%) |
Oct 17, 2023 | 13.88 | 14.39 | 13.83 | 14.34 | 3,355,183 | +0.35(+2.52%) |
Oct 16, 2023 | 13.73 | 13.99 | 13.59 | 13.99 | 1,671,211 | +0.42(+3.10%) |
Oct 13, 2023 | 13.73 | 13.77 | 13.31 | 13.57 | 2,774,434 | -0.19(-1.35%) |
Oct 12, 2023 | 14.09 | 14.18 | 13.56 | 13.76 | 2,945,835 | -0.40(-2.84%) |
Oct 11, 2023 | 13.76 | 14.23 | 13.72 | 14.16 | 4,683,094 | +0.44(+3.21%) |
Oct 10, 2023 | 13.44 | 13.74 | 13.03 | 13.72 | 6,583,787 | +0.39(+2.94%) |
Oct 09, 2023 | 12.86 | 13.33 | 12.75 | 13.32 | 3,047,055 | +0.50(+3.89%) |
Oct 06, 2023 | 12.74 | 13.12 | 12.15 | 12.82 | 9,352,967 | -0.11(-0.83%) |
Oct 05, 2023 | 13.08 | 13.21 | 12.82 | 12.93 | 5,303,095 | -0.22(-1.64%) |
Oct 04, 2023 | 12.93 | 13.24 | 12.85 | 13.15 | 1,957,392 | +0.23(+1.74%) |
Oct 03, 2023 | 13.12 | 13.28 | 12.87 | 12.92 | 3,321,166 | -0.32(-2.44%) |