Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.82 | 12.88 | 12.64 | 12.70 | 662,759 | -0.15(-1.21%) |
Dec 28, 2023 | 12.75 | 12.92 | 12.68 | 12.85 | 367,781 | +0.09(+0.71%) |
Dec 27, 2023 | 13.13 | 13.24 | 12.75 | 12.76 | 347,555 | -0.32(-2.45%) |
Dec 26, 2023 | 13.04 | 13.16 | 12.89 | 13.08 | 540,362 | +0.03(+0.23%) |
Dec 22, 2023 | 13.22 | 13.43 | 12.94 | 13.05 | 402,896 | -0.14(-1.06%) |
Dec 21, 2023 | 12.75 | 13.22 | 12.61 | 13.19 | 520,098 | +0.57(+4.52%) |
Dec 20, 2023 | 13.19 | 13.25 | 12.60 | 12.62 | 888,642 | -0.68(-5.11%) |
Dec 19, 2023 | 13.00 | 13.30 | 12.80 | 13.30 | 522,686 | +0.41(+3.18%) |
Dec 18, 2023 | 13.61 | 13.61 | 12.85 | 12.89 | 553,530 | -0.70(-5.15%) |
Dec 15, 2023 | 13.63 | 13.72 | 13.30 | 13.59 | 1,185,234 | +0.07(+0.52%) |
Dec 14, 2023 | 13.77 | 14.00 | 13.36 | 13.52 | 1,581,499 | -1.26(-8.53%) |
Dec 13, 2023 | 14.47 | 14.79 | 14.25 | 14.78 | 298,760 | +0.31(+2.14%) |
Dec 12, 2023 | 14.87 | 14.98 | 14.26 | 14.47 | 260,846 | -0.45(-3.02%) |
Dec 11, 2023 | 14.82 | 15.20 | 14.82 | 14.92 | 243,627 | +0.01(+0.07%) |
Dec 08, 2023 | 14.95 | 15.26 | 14.71 | 14.91 | 357,880 | -0.04(-0.27%) |
Dec 07, 2023 | 16.48 | 16.69 | 14.92 | 14.95 | 1,309,965 | +0.70(+4.91%) |
Dec 06, 2023 | 14.27 | 14.80 | 14.19 | 14.25 | 224,898 | -0.04(-0.28%) |
Dec 05, 2023 | 14.56 | 14.56 | 14.24 | 14.29 | 216,783 | -0.22(-1.52%) |
Dec 04, 2023 | 14.34 | 14.59 | 14.25 | 14.51 | 203,904 | +0.14(+0.97%) |
Dec 01, 2023 | 14.02 | 14.38 | 13.75 | 14.37 | 267,867 | +0.42(+3.01%) |
Nov 30, 2023 | 14.08 | 14.88 | 13.83 | 13.95 | 317,633 | -0.06(-0.43%) |
Nov 29, 2023 | 14.10 | 14.28 | 13.78 | 14.01 | 226,748 | +0.01(+0.07%) |
Nov 28, 2023 | 14.33 | 14.33 | 13.85 | 14.00 | 312,228 | -0.25(-1.75%) |
Nov 27, 2023 | 14.57 | 14.63 | 14.19 | 14.25 | 330,011 | -0.32(-2.20%) |
Nov 24, 2023 | 14.21 | 14.63 | 14.21 | 14.57 | 129,056 | +0.11(+0.76%) |
Nov 22, 2023 | 14.55 | 14.58 | 14.04 | 14.46 | 271,938 | +0.06(+0.42%) |
Nov 21, 2023 | 14.09 | 14.45 | 13.80 | 14.40 | 313,457 | +0.29(+2.06%) |
Nov 20, 2023 | 14.00 | 14.16 | 13.80 | 14.11 | 355,839 | +0.15(+1.07%) |
Nov 17, 2023 | 13.95 | 14.45 | 13.75 | 13.96 | 492,166 | +0.12(+0.87%) |
Nov 16, 2023 | 13.91 | 14.21 | 13.53 | 13.84 | 405,527 | -0.40(-2.81%) |
Nov 15, 2023 | 14.35 | 14.93 | 14.22 | 14.24 | 564,584 | -0.05(-0.35%) |
Nov 14, 2023 | 13.88 | 14.46 | 13.86 | 14.29 | 492,013 | +0.77(+5.70%) |
Nov 13, 2023 | 13.37 | 13.67 | 13.20 | 13.52 | 460,040 | +0.13(+0.97%) |
Nov 10, 2023 | 13.44 | 14.01 | 13.18 | 13.39 | 566,809 | -0.03(-0.22%) |
Nov 09, 2023 | 14.58 | 14.58 | 12.97 | 13.42 | 1,234,736 | -1.96(-12.74%) |
Nov 08, 2023 | 15.57 | 16.21 | 15.11 | 15.38 | 395,107 | -0.06(-0.39%) |
Nov 07, 2023 | 15.22 | 15.52 | 15.16 | 15.44 | 311,690 | +0.17(+1.11%) |
Nov 06, 2023 | 16.26 | 16.26 | 15.13 | 15.27 | 331,817 | -0.97(-5.97%) |
Nov 03, 2023 | 16.01 | 16.35 | 15.79 | 16.24 | 302,050 | +0.49(+3.11%) |
Nov 02, 2023 | 15.50 | 15.76 | 15.35 | 15.75 | 175,150 | +0.45(+2.94%) |
Nov 01, 2023 | 15.30 | 15.37 | 15.03 | 15.30 | 218,496 | +0.01(+0.07%) |
Oct 31, 2023 | 15.22 | 15.46 | 15.15 | 15.29 | 154,939 | +0.09(+0.59%) |
Oct 30, 2023 | 14.95 | 15.21 | 14.88 | 15.20 | 222,085 | +0.42(+2.84%) |
Oct 27, 2023 | 15.65 | 15.65 | 14.77 | 14.78 | 334,314 | -0.85(-5.44%) |
Oct 26, 2023 | 15.49 | 15.97 | 15.44 | 15.63 | 171,024 | +0.19(+1.23%) |
Oct 25, 2023 | 15.25 | 15.50 | 15.11 | 15.44 | 184,443 | +0.16(+1.05%) |
Oct 24, 2023 | 14.95 | 15.29 | 14.88 | 15.28 | 209,431 | +0.45(+3.03%) |
Oct 23, 2023 | 14.77 | 14.95 | 14.51 | 14.83 | 280,726 | +0.00(+0.00%) |
Oct 20, 2023 | 15.55 | 15.55 | 14.81 | 14.83 | 327,089 | -0.69(-4.45%) |
Oct 19, 2023 | 15.69 | 15.90 | 15.31 | 15.52 | 266,170 | -0.33(-2.08%) |
Oct 18, 2023 | 15.85 | 15.99 | 15.71 | 15.85 | 180,212 | -0.09(-0.56%) |
Oct 17, 2023 | 15.48 | 16.24 | 15.48 | 15.94 | 250,779 | +0.39(+2.51%) |
Oct 16, 2023 | 15.69 | 15.82 | 15.54 | 15.55 | 244,591 | +0.01(+0.06%) |
Oct 13, 2023 | 15.63 | 15.77 | 15.34 | 15.54 | 203,626 | -0.02(-0.13%) |
Oct 12, 2023 | 15.94 | 15.94 | 15.44 | 15.56 | 204,291 | -0.36(-2.26%) |
Oct 11, 2023 | 16.16 | 16.24 | 15.73 | 15.92 | 277,249 | -0.14(-0.87%) |
Oct 10, 2023 | 15.52 | 16.07 | 15.48 | 16.06 | 378,771 | +0.68(+4.42%) |
Oct 09, 2023 | 14.82 | 15.39 | 14.80 | 15.38 | 305,287 | +0.58(+3.92%) |
Oct 06, 2023 | 14.87 | 15.00 | 14.78 | 14.80 | 198,029 | -0.16(-1.07%) |
Oct 05, 2023 | 14.60 | 14.99 | 14.46 | 14.96 | 327,534 | +0.61(+4.25%) |
Oct 04, 2023 | 14.27 | 14.45 | 13.97 | 14.35 | 252,115 | +0.01(+0.07%) |
Oct 03, 2023 | 14.56 | 14.56 | 14.26 | 14.34 | 357,869 | -0.08(-0.55%) |