Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.65 | 13.85 | 13.56 | 13.71 | 1,001,827 | +0.08(+0.59%) |
Dec 28, 2023 | 13.62 | 13.66 | 13.40 | 13.63 | 606,544 | +0.01(+0.07%) |
Dec 27, 2023 | 13.84 | 13.84 | 13.59 | 13.62 | 463,082 | -0.20(-1.45%) |
Dec 26, 2023 | 13.91 | 13.91 | 13.69 | 13.82 | 504,824 | -0.02(-0.14%) |
Dec 22, 2023 | 13.69 | 14.02 | 13.53 | 13.84 | 565,849 | +0.15(+1.10%) |
Dec 21, 2023 | 13.79 | 13.84 | 13.50 | 13.69 | 471,502 | -0.07(-0.51%) |
Dec 20, 2023 | 13.99 | 14.16 | 13.76 | 13.76 | 658,627 | -0.24(-1.71%) |
Dec 19, 2023 | 13.79 | 14.16 | 13.79 | 14.00 | 883,506 | +0.38(+2.79%) |
Dec 18, 2023 | 13.51 | 13.65 | 13.37 | 13.62 | 908,077 | +0.20(+1.49%) |
Dec 15, 2023 | 13.72 | 13.78 | 13.42 | 13.42 | 1,260,597 | -0.33(-2.40%) |
Dec 14, 2023 | 13.70 | 13.83 | 13.59 | 13.75 | 755,799 | +0.12(+0.88%) |
Dec 13, 2023 | 13.46 | 13.65 | 13.29 | 13.63 | 642,486 | +0.21(+1.56%) |
Dec 12, 2023 | 13.46 | 13.48 | 13.33 | 13.42 | 387,718 | -0.08(-0.59%) |
Dec 11, 2023 | 13.64 | 13.69 | 13.49 | 13.50 | 520,435 | -0.14(-1.03%) |
Dec 08, 2023 | 13.23 | 13.64 | 13.07 | 13.64 | 729,538 | +0.35(+2.63%) |
Dec 07, 2023 | 13.22 | 13.45 | 13.11 | 13.29 | 513,985 | +0.13(+0.99%) |
Dec 06, 2023 | 13.13 | 13.25 | 13.06 | 13.16 | 911,279 | +0.06(+0.46%) |
Dec 05, 2023 | 13.08 | 13.17 | 13.01 | 13.10 | 449,370 | +0.04(+0.31%) |
Dec 04, 2023 | 13.18 | 13.39 | 13.04 | 13.06 | 487,662 | -0.12(-0.91%) |
Dec 01, 2023 | 13.17 | 13.38 | 13.11 | 13.18 | 611,457 | +0.05(+0.38%) |
Nov 30, 2023 | 13.10 | 13.26 | 12.92 | 13.13 | 1,013,465 | +0.01(+0.08%) |
Nov 29, 2023 | 13.23 | 13.30 | 13.04 | 13.12 | 421,264 | -0.03(-0.23%) |
Nov 28, 2023 | 13.15 | 13.28 | 13.04 | 13.15 | 484,358 | +0.04(+0.31%) |
Nov 27, 2023 | 13.34 | 13.48 | 13.11 | 13.11 | 719,907 | -0.21(-1.58%) |
Nov 24, 2023 | 13.31 | 13.38 | 13.22 | 13.32 | 202,637 | +0.01(+0.08%) |
Nov 22, 2023 | 13.28 | 13.46 | 13.27 | 13.31 | 523,612 | +0.07(+0.53%) |
Nov 21, 2023 | 13.19 | 13.32 | 13.15 | 13.24 | 724,059 | +0.04(+0.30%) |
Nov 20, 2023 | 13.25 | 13.27 | 12.96 | 13.20 | 520,230 | -0.03(-0.23%) |
Nov 17, 2023 | 13.09 | 13.28 | 13.09 | 13.23 | 916,684 | -0.04(-0.30%) |
Nov 16, 2023 | 13.15 | 13.27 | 12.99 | 13.27 | 693,604 | +0.16(+1.22%) |
Nov 15, 2023 | 13.48 | 13.51 | 12.98 | 13.11 | 1,191,710 | -0.28(-2.09%) |
Nov 14, 2023 | 13.34 | 13.43 | 13.12 | 13.39 | 1,091,810 | +0.41(+3.16%) |
Nov 13, 2023 | 12.86 | 13.01 | 12.86 | 12.98 | 809,299 | +0.12(+0.96%) |
Nov 10, 2023 | 12.82 | 12.89 | 12.70 | 12.86 | 686,467 | +0.10(+0.82%) |
Nov 09, 2023 | 12.64 | 12.79 | 12.54 | 12.75 | 605,312 | +0.24(+1.90%) |
Nov 08, 2023 | 12.52 | 12.54 | 12.39 | 12.52 | 1,128,813 | +0.05(+0.38%) |
Nov 07, 2023 | 12.80 | 12.80 | 12.47 | 12.47 | 1,073,187 | -0.26(-2.01%) |
Nov 06, 2023 | 12.92 | 12.93 | 12.17 | 12.72 | 1,255,762 | -0.22(-1.69%) |
Nov 03, 2023 | 12.58 | 12.96 | 12.52 | 12.94 | 1,348,878 | +0.52(+4.20%) |
Nov 02, 2023 | 13.21 | 13.26 | 11.91 | 12.42 | 1,597,561 | -1.16(-8.53%) |
Nov 01, 2023 | 13.43 | 13.61 | 13.34 | 13.58 | 562,782 | +0.16(+1.20%) |
Oct 31, 2023 | 13.62 | 13.68 | 13.36 | 13.42 | 670,197 | -0.20(-1.46%) |
Oct 30, 2023 | 13.50 | 13.73 | 13.47 | 13.62 | 482,377 | +0.11(+0.81%) |
Oct 27, 2023 | 13.44 | 13.58 | 13.34 | 13.51 | 628,169 | +0.13(+0.96%) |
Oct 26, 2023 | 13.47 | 13.52 | 13.25 | 13.38 | 370,781 | -0.09(-0.70%) |
Oct 25, 2023 | 13.44 | 13.66 | 13.44 | 13.47 | 675,573 | -0.03(-0.21%) |
Oct 24, 2023 | 13.52 | 13.74 | 13.46 | 13.50 | 814,544 | +0.03(+0.21%) |
Oct 23, 2023 | 13.60 | 13.67 | 13.44 | 13.47 | 852,249 | -0.13(-0.98%) |
Oct 20, 2023 | 13.71 | 13.75 | 13.57 | 13.61 | 591,856 | -0.08(-0.55%) |
Oct 19, 2023 | 13.68 | 13.85 | 13.54 | 13.68 | 830,353 | -0.03(-0.21%) |
Oct 18, 2023 | 13.75 | 13.81 | 13.64 | 13.71 | 394,662 | -0.11(-0.82%) |
Oct 17, 2023 | 13.84 | 14.04 | 13.82 | 13.82 | 483,639 | -0.09(-0.68%) |
Oct 16, 2023 | 13.60 | 13.98 | 13.67 | 13.92 | 643,322 | +0.46(+3.46%) |
Oct 13, 2023 | 13.87 | 13.99 | 13.45 | 13.45 | 1,298,209 | -0.42(-3.01%) |
Oct 12, 2023 | 14.02 | 14.02 | 13.68 | 13.87 | 701,609 | -0.15(-1.08%) |
Oct 11, 2023 | 13.94 | 14.05 | 13.85 | 14.02 | 586,868 | +0.15(+1.09%) |
Oct 10, 2023 | 13.55 | 14.01 | 13.55 | 13.87 | 711,071 | +0.32(+2.38%) |
Oct 09, 2023 | 13.47 | 13.70 | 13.38 | 13.55 | 544,903 | +0.17(+1.28%) |
Oct 06, 2023 | 13.00 | 13.44 | 12.89 | 13.38 | 1,308,244 | +0.52(+4.06%) |
Oct 05, 2023 | 13.17 | 13.30 | 12.84 | 12.86 | 837,657 | -0.31(-2.38%) |
Oct 04, 2023 | 13.13 | 13.32 | 13.13 | 13.17 | 497,353 | +0.04(+0.29%) |
Oct 03, 2023 | 13.39 | 13.39 | 13.07 | 13.13 | 472,193 | -0.28(-2.12%) |