Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.02 | 15.04 | 14.92 | 14.94 | 34,424 | +0.07(+0.46%) |
Dec 28, 2023 | 14.83 | 14.93 | 14.83 | 14.87 | 38,223 | +0.09(+0.61%) |
Dec 27, 2023 | 14.72 | 14.80 | 14.68 | 14.78 | 38,649 | +0.03(+0.20%) |
Dec 26, 2023 | 14.19 | 14.85 | 14.19 | 14.75 | 58,661 | +0.13(+0.89%) |
Dec 22, 2023 | 14.94 | 14.94 | 14.28 | 14.62 | 29,773 | -0.45(-2.99%) |
Dec 21, 2023 | 15.00 | 15.15 | 15.00 | 15.07 | 102,670 | +0.51(+3.50%) |
Dec 20, 2023 | 14.76 | 14.83 | 14.31 | 14.56 | 135,471 | -0.42(-2.80%) |
Dec 19, 2023 | 14.40 | 15.08 | 14.40 | 14.98 | 81,449 | +0.04(+0.27%) |
Dec 18, 2023 | 14.92 | 14.95 | 14.84 | 14.94 | 99,641 | +0.49(+3.39%) |
Dec 15, 2023 | 14.61 | 14.61 | 14.45 | 14.45 | 95,643 | -0.27(-1.83%) |
Dec 14, 2023 | 15.11 | 15.11 | 14.64 | 14.72 | 101,842 | +0.12(+0.79%) |
Dec 13, 2023 | 14.51 | 14.93 | 14.28 | 14.61 | 278,398 | -0.51(-3.41%) |
Dec 12, 2023 | 14.93 | 15.40 | 14.59 | 15.12 | 145,205 | +0.21(+1.41%) |
Dec 11, 2023 | 14.90 | 14.94 | 14.83 | 14.91 | 88,829 | +0.04(+0.27%) |
Dec 08, 2023 | 14.83 | 15.00 | 14.31 | 14.87 | 79,859 | -0.32(-2.11%) |
Dec 07, 2023 | 15.09 | 15.25 | 15.06 | 15.19 | 97,614 | -0.22(-1.43%) |
Dec 06, 2023 | 15.04 | 15.59 | 15.03 | 15.41 | 63,262 | +0.14(+0.92%) |
Dec 05, 2023 | 15.24 | 15.31 | 15.22 | 15.27 | 63,636 | +0.02(+0.13%) |
Dec 04, 2023 | 14.78 | 15.31 | 14.78 | 15.25 | 49,326 | -0.55(-3.48%) |
Dec 01, 2023 | 15.48 | 15.93 | 15.24 | 15.80 | 45,978 | +0.11(+0.70%) |
Nov 30, 2023 | 15.52 | 15.71 | 15.52 | 15.69 | 88,469 | +0.07(+0.45%) |
Nov 29, 2023 | 15.53 | 15.73 | 15.46 | 15.62 | 53,205 | +0.42(+2.76%) |
Nov 28, 2023 | 15.14 | 15.30 | 15.00 | 15.20 | 239,034 | -0.92(-5.71%) |
Nov 27, 2023 | 16.53 | 16.53 | 16.06 | 16.12 | 54,067 | -0.14(-0.86%) |
Nov 24, 2023 | 16.19 | 16.26 | 16.18 | 16.26 | 20,576 | +0.27(+1.70%) |
Nov 22, 2023 | 15.75 | 16.00 | 15.75 | 15.99 | 38,034 | -0.07(-0.45%) |
Nov 21, 2023 | 16.07 | 16.07 | 15.67 | 16.06 | 34,927 | -0.47(-2.84%) |
Nov 20, 2023 | 16.21 | 16.53 | 16.05 | 16.53 | 45,543 | -0.16(-0.96%) |
Nov 17, 2023 | 16.69 | 16.73 | 16.40 | 16.69 | 29,898 | +0.41(+2.52%) |
Nov 16, 2023 | 16.40 | 16.40 | 16.13 | 16.28 | 35,926 | +0.27(+1.69%) |
Nov 15, 2023 | 16.04 | 16.13 | 16.01 | 16.01 | 75,837 | -0.12(-0.74%) |
Nov 14, 2023 | 15.86 | 16.13 | 15.84 | 16.13 | 61,354 | +0.66(+4.27%) |
Nov 13, 2023 | 14.91 | 15.52 | 14.91 | 15.47 | 78,052 | -0.28(-1.78%) |
Nov 10, 2023 | 15.15 | 15.75 | 15.15 | 15.75 | 56,667 | +0.32(+2.07%) |
Nov 09, 2023 | 15.51 | 15.64 | 15.38 | 15.43 | 45,501 | +0.19(+1.25%) |
Nov 08, 2023 | 15.32 | 15.32 | 15.09 | 15.24 | 36,987 | -0.37(-2.37%) |
Nov 07, 2023 | 15.51 | 15.64 | 15.51 | 15.61 | 46,317 | -0.27(-1.70%) |
Nov 06, 2023 | 16.47 | 16.47 | 15.83 | 15.88 | 87,036 | +0.04(+0.25%) |
Nov 03, 2023 | 15.74 | 15.89 | 15.69 | 15.84 | 106,500 | +0.39(+2.52%) |
Nov 02, 2023 | 15.45 | 15.59 | 15.32 | 15.45 | 75,938 | -0.26(-1.65%) |
Nov 01, 2023 | 15.10 | 15.80 | 15.10 | 15.71 | 49,152 | +0.74(+4.94%) |
Oct 31, 2023 | 14.77 | 15.05 | 14.77 | 14.97 | 553,214 | -0.12(-0.80%) |
Oct 30, 2023 | 15.16 | 15.23 | 15.04 | 15.09 | 79,458 | -0.19(-1.24%) |
Oct 27, 2023 | 15.39 | 15.42 | 15.26 | 15.28 | 52,503 | +0.24(+1.60%) |
Oct 26, 2023 | 15.21 | 15.21 | 15.02 | 15.04 | 67,698 | -0.23(-1.51%) |
Oct 25, 2023 | 15.47 | 15.60 | 15.27 | 15.27 | 55,699 | -0.02(-0.13%) |
Oct 24, 2023 | 15.19 | 15.36 | 15.19 | 15.29 | 141,318 | +0.05(+0.33%) |
Oct 23, 2023 | 15.14 | 15.32 | 15.14 | 15.24 | 62,309 | +0.02(+0.13%) |
Oct 20, 2023 | 15.58 | 15.58 | 15.22 | 15.22 | 49,746 | -0.24(-1.55%) |
Oct 19, 2023 | 15.62 | 15.65 | 15.41 | 15.46 | 51,212 | -0.20(-1.28%) |
Oct 18, 2023 | 15.79 | 16.12 | 15.48 | 15.66 | 33,371 | -0.44(-2.73%) |
Oct 17, 2023 | 15.56 | 16.23 | 15.56 | 16.10 | 99,550 | +0.04(+0.25%) |
Oct 16, 2023 | 16.10 | 16.10 | 16.00 | 16.06 | 30,216 | +0.24(+1.52%) |
Oct 13, 2023 | 16.20 | 16.42 | 15.53 | 15.82 | 39,201 | -0.29(-1.83%) |
Oct 12, 2023 | 16.28 | 16.28 | 16.06 | 16.11 | 62,594 | +0.21(+1.35%) |
Oct 11, 2023 | 15.96 | 16.01 | 15.82 | 15.90 | 43,638 | -0.16(-1.00%) |
Oct 10, 2023 | 15.38 | 16.35 | 15.38 | 16.06 | 38,754 | +0.42(+2.69%) |
Oct 09, 2023 | 15.49 | 15.91 | 15.40 | 15.64 | 24,748 | +0.04(+0.26%) |
Oct 06, 2023 | 15.37 | 15.60 | 15.37 | 15.60 | 51,937 | +0.18(+1.17%) |
Oct 05, 2023 | 15.59 | 15.62 | 15.31 | 15.42 | 42,422 | +0.23(+1.51%) |
Oct 04, 2023 | 15.12 | 15.19 | 15.03 | 15.19 | 31,626 | -0.42(-2.67%) |
Oct 03, 2023 | 16.12 | 16.12 | 15.50 | 15.61 | 24,741 | -16.51(-51.41%) |