Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.95 | 13.04 | 12.94 | 12.99 | 14,467,523 | +0.05(+0.39%) |
Dec 28, 2023 | 12.94 | 12.95 | 12.91 | 12.94 | 18,557,190 | +0.01(+0.08%) |
Dec 27, 2023 | 12.96 | 12.98 | 12.93 | 12.93 | 13,009,014 | -0.03(-0.23%) |
Dec 26, 2023 | 12.99 | 13.00 | 12.93 | 12.96 | 9,457,601 | -0.05(-0.38%) |
Dec 22, 2023 | 13.00 | 13.06 | 12.96 | 13.01 | 17,848,852 | -0.01(-0.08%) |
Dec 21, 2023 | 13.07 | 13.13 | 13.02 | 13.02 | 33,911,240 | -0.13(-0.99%) |
Dec 20, 2023 | 12.98 | 13.16 | 12.93 | 13.15 | 18,950,848 | +0.19(+1.43%) |
Dec 19, 2023 | 13.02 | 13.02 | 12.95 | 12.96 | 19,628,418 | -0.06(-0.45%) |
Dec 18, 2023 | 13.06 | 13.06 | 13.00 | 13.02 | 11,384,136 | -0.07(-0.52%) |
Dec 15, 2023 | 13.10 | 13.13 | 13.06 | 13.09 | 22,895,812 | +0.02(+0.15%) |
Dec 14, 2023 | 13.06 | 13.16 | 13.02 | 13.07 | 32,742,148 | -0.04(-0.30%) |
Dec 13, 2023 | 13.28 | 13.30 | 13.10 | 13.11 | 18,297,074 | -0.18(-1.33%) |
Dec 12, 2023 | 13.36 | 13.40 | 13.29 | 13.29 | 12,726,207 | -0.06(-0.44%) |
Dec 11, 2023 | 13.42 | 13.43 | 13.34 | 13.35 | 23,789,308 | -0.05(-0.37%) |
Dec 08, 2023 | 13.48 | 13.48 | 13.38 | 13.40 | 20,101,936 | -0.05(-0.37%) |
Dec 07, 2023 | 13.49 | 13.51 | 13.43 | 13.45 | 16,136,215 | -0.11(-0.80%) |
Dec 06, 2023 | 13.43 | 13.56 | 13.43 | 13.55 | 19,031,618 | +0.06(+0.44%) |
Dec 05, 2023 | 13.53 | 13.54 | 13.46 | 13.49 | 19,402,218 | +0.02(+0.15%) |
Dec 04, 2023 | 13.50 | 13.55 | 13.48 | 13.48 | 18,122,518 | +0.06(+0.44%) |
Dec 01, 2023 | 13.51 | 13.52 | 13.39 | 13.42 | 19,345,370 | -0.06(-0.44%) |
Nov 30, 2023 | 13.50 | 13.57 | 13.47 | 13.48 | 23,798,062 | -0.05(-0.36%) |
Nov 29, 2023 | 13.46 | 13.54 | 13.42 | 13.52 | 16,243,443 | +0.01(+0.07%) |
Nov 28, 2023 | 13.53 | 13.56 | 13.48 | 13.51 | 13,717,356 | +0.00(+0.00%) |
Nov 27, 2023 | 13.51 | 13.53 | 13.49 | 13.51 | 16,921,732 | +0.02(+0.15%) |
Nov 24, 2023 | 13.50 | 13.51 | 13.49 | 13.49 | 7,906,222 | -0.01(-0.07%) |
Nov 22, 2023 | 13.49 | 13.53 | 13.46 | 13.50 | 24,391,724 | -0.03(-0.22%) |
Nov 21, 2023 | 13.55 | 13.58 | 13.53 | 13.53 | 12,733,491 | +0.03(+0.22%) |
Nov 20, 2023 | 13.61 | 13.62 | 13.48 | 13.50 | 12,175,424 | -0.10(-0.72%) |
Nov 17, 2023 | 13.62 | 13.65 | 13.59 | 13.60 | 13,560,048 | -0.01(-0.07%) |
Nov 16, 2023 | 13.64 | 13.68 | 13.61 | 13.61 | 21,931,490 | -0.02(-0.14%) |
Nov 15, 2023 | 13.61 | 13.66 | 13.57 | 13.63 | 21,048,362 | -0.02(-0.14%) |
Nov 14, 2023 | 13.73 | 13.74 | 13.61 | 13.65 | 33,579,736 | -0.27(-1.91%) |
Nov 13, 2023 | 13.95 | 13.98 | 13.88 | 13.92 | 17,691,764 | +0.02(+0.14%) |
Nov 10, 2023 | 14.05 | 14.10 | 13.89 | 13.90 | 21,182,968 | -0.22(-1.53%) |
Nov 09, 2023 | 13.97 | 14.13 | 13.97 | 14.11 | 26,225,942 | +0.12(+0.84%) |
Nov 08, 2023 | 14.00 | 14.07 | 13.98 | 14.00 | 19,054,692 | -0.01(-0.07%) |
Nov 07, 2023 | 14.05 | 14.08 | 13.99 | 14.01 | 18,452,536 | -0.04(-0.28%) |
Nov 06, 2023 | 14.05 | 14.11 | 14.03 | 14.04 | 20,133,354 | -0.03(-0.21%) |
Nov 03, 2023 | 14.11 | 14.13 | 14.02 | 14.07 | 21,441,132 | -0.12(-0.83%) |
Nov 02, 2023 | 14.33 | 14.34 | 14.19 | 14.19 | 27,782,346 | -0.27(-1.83%) |
Nov 01, 2023 | 14.59 | 14.60 | 14.43 | 14.46 | 28,865,304 | -0.16(-1.08%) |
Oct 31, 2023 | 14.69 | 14.76 | 14.60 | 14.61 | 23,501,060 | -0.10(-0.67%) |
Oct 30, 2023 | 14.78 | 14.83 | 14.66 | 14.71 | 25,566,902 | -0.16(-1.06%) |
Oct 27, 2023 | 14.75 | 14.93 | 14.73 | 14.87 | 30,654,196 | +0.07(+0.46%) |
Oct 26, 2023 | 14.66 | 14.84 | 14.63 | 14.80 | 36,918,072 | +0.19(+1.28%) |
Oct 25, 2023 | 14.47 | 14.64 | 14.47 | 14.61 | 33,500,284 | +0.20(+1.36%) |
Oct 24, 2023 | 14.44 | 14.51 | 14.37 | 14.42 | 26,005,200 | -0.10(-0.68%) |
Oct 23, 2023 | 14.55 | 14.60 | 14.38 | 14.52 | 32,681,332 | +0.03(+0.20%) |
Oct 20, 2023 | 14.33 | 14.49 | 14.30 | 14.49 | 32,002,612 | +0.19(+1.30%) |
Oct 19, 2023 | 14.15 | 14.33 | 14.09 | 14.30 | 36,766,724 | +0.13(+0.90%) |
Oct 18, 2023 | 14.04 | 14.20 | 14.01 | 14.17 | 32,008,902 | +0.20(+1.41%) |
Oct 17, 2023 | 14.07 | 14.09 | 13.91 | 13.98 | 27,149,466 | +0.00(+0.00%) |
Oct 16, 2023 | 14.05 | 14.05 | 13.94 | 13.98 | 22,519,408 | -0.15(-1.04%) |
Oct 13, 2023 | 14.01 | 14.17 | 13.96 | 14.12 | 29,815,818 | +0.07(+0.49%) |
Oct 12, 2023 | 13.94 | 14.12 | 13.93 | 14.05 | 27,375,818 | +0.11(+0.78%) |
Oct 11, 2023 | 13.97 | 14.05 | 13.95 | 13.95 | 21,208,468 | -0.07(-0.49%) |
Oct 10, 2023 | 14.05 | 14.07 | 13.92 | 14.02 | 24,881,414 | -0.06(-0.42%) |
Oct 09, 2023 | 14.23 | 14.25 | 14.05 | 14.07 | 15,803,106 | -0.10(-0.69%) |
Oct 06, 2023 | 14.42 | 14.47 | 14.11 | 14.17 | 26,429,890 | -0.16(-1.10%) |
Oct 05, 2023 | 14.34 | 14.44 | 14.30 | 14.33 | 24,182,704 | +0.02(+0.14%) |
Oct 04, 2023 | 14.41 | 14.46 | 14.28 | 14.31 | 29,241,118 | -0.11(-0.75%) |
Oct 03, 2023 | 14.30 | 14.47 | 14.24 | 14.42 | 28,844,866 | +0.20(+1.38%) |