Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.68 | 14.79 | 14.66 | 14.70 | 2,735 | +0.06(+0.40%) |
Dec 28, 2023 | 14.70 | 14.73 | 14.64 | 14.64 | 9,156 | +0.21(+1.45%) |
Dec 27, 2023 | 14.42 | 14.43 | 14.39 | 14.43 | 2,773 | +0.11(+0.79%) |
Dec 26, 2023 | 14.26 | 14.38 | 14.26 | 14.32 | 1,910 | +0.15(+1.06%) |
Dec 22, 2023 | 14.16 | 14.26 | 14.16 | 14.17 | 3,634 | -0.49(-3.35%) |
Dec 21, 2023 | 14.54 | 14.69 | 14.49 | 14.66 | 6,016 | +0.44(+3.08%) |
Dec 20, 2023 | 14.46 | 14.49 | 14.22 | 14.22 | 22,103 | -0.39(-2.69%) |
Dec 19, 2023 | 14.48 | 14.63 | 14.48 | 14.62 | 5,464 | +0.21(+1.43%) |
Dec 18, 2023 | 14.42 | 14.45 | 14.36 | 14.41 | 7,634 | -0.16(-1.12%) |
Dec 15, 2023 | 14.61 | 14.61 | 14.57 | 14.57 | 593 | -0.05(-0.34%) |
Dec 14, 2023 | 14.61 | 14.62 | 14.56 | 14.62 | 6,425 | +0.23(+1.60%) |
Dec 13, 2023 | 14.23 | 14.42 | 14.08 | 14.39 | 9,208 | +0.11(+0.74%) |
Dec 12, 2023 | 14.16 | 14.31 | 14.16 | 14.29 | 3,930 | -0.12(-0.80%) |
Dec 11, 2023 | 14.21 | 14.40 | 14.21 | 14.40 | 3,174 | +0.10(+0.70%) |
Dec 08, 2023 | 14.32 | 14.36 | 14.24 | 14.30 | 10,428 | -0.12(-0.83%) |
Dec 07, 2023 | 14.38 | 14.44 | 14.35 | 14.42 | 3,274 | +0.10(+0.73%) |
Dec 06, 2023 | 14.44 | 14.46 | 14.32 | 14.32 | 11,012 | +0.00(+0.00%) |
Dec 05, 2023 | 14.23 | 14.35 | 14.23 | 14.32 | 3,302 | -0.10(-0.69%) |
Dec 04, 2023 | 14.46 | 14.46 | 14.41 | 14.42 | 7,560 | -0.23(-1.56%) |
Dec 01, 2023 | 14.44 | 14.65 | 14.41 | 14.65 | 6,513 | +0.13(+0.88%) |
Nov 30, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 812 | -0.10(-0.72%) |
Nov 29, 2023 | 14.77 | 14.78 | 14.62 | 14.62 | 5,401 | -0.22(-1.47%) |
Nov 28, 2023 | 14.84 | 14.84 | 14.83 | 14.84 | 282 | +0.03(+0.20%) |
Nov 27, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 25 | +0.05(+0.34%) |
Nov 24, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 100 | -0.02(-0.11%) |
Nov 22, 2023 | 14.77 | 14.81 | 14.76 | 14.78 | 6,320 | +0.09(+0.61%) |
Nov 21, 2023 | 14.65 | 14.70 | 14.65 | 14.69 | 550 | -0.18(-1.21%) |
Nov 20, 2023 | 14.81 | 14.87 | 14.81 | 14.87 | 4,098 | +0.36(+2.48%) |
Nov 17, 2023 | 14.50 | 14.55 | 14.50 | 14.51 | 1,460 | -0.15(-1.02%) |
Nov 16, 2023 | 14.63 | 14.72 | 14.58 | 14.66 | 4,640 | -0.27(-1.80%) |
Nov 15, 2023 | 15.02 | 15.02 | 14.91 | 14.93 | 1,408 | +0.26(+1.77%) |
Nov 14, 2023 | 14.61 | 14.68 | 14.60 | 14.67 | 1,219 | +0.25(+1.71%) |
Nov 13, 2023 | 14.45 | 14.45 | 14.41 | 14.42 | 1,759 | -0.02(-0.13%) |
Nov 10, 2023 | 14.31 | 14.44 | 14.31 | 14.44 | 321 | +0.09(+0.64%) |
Nov 09, 2023 | 14.56 | 14.56 | 14.35 | 14.35 | 7,145 | -0.22(-1.49%) |
Nov 08, 2023 | 14.54 | 14.56 | 14.54 | 14.56 | 473 | +0.10(+0.67%) |
Nov 07, 2023 | 14.48 | 14.49 | 14.41 | 14.47 | 22,828 | -0.03(-0.20%) |
Nov 06, 2023 | 14.56 | 14.56 | 14.48 | 14.50 | 796 | +0.12(+0.87%) |
Nov 03, 2023 | 14.11 | 14.42 | 14.11 | 14.37 | 14,088 | +0.65(+4.75%) |
Nov 02, 2023 | 13.66 | 13.73 | 13.66 | 13.72 | 3,044 | +0.26(+1.95%) |
Nov 01, 2023 | 13.29 | 13.46 | 13.29 | 13.46 | 41,886 | +0.07(+0.51%) |
Oct 31, 2023 | 13.33 | 13.41 | 13.27 | 13.39 | 2,543 | -0.06(-0.46%) |
Oct 30, 2023 | 13.41 | 13.46 | 13.41 | 13.45 | 783 | +0.25(+1.87%) |
Oct 27, 2023 | 13.27 | 13.31 | 13.20 | 13.20 | 3,235 | -0.02(-0.13%) |
Oct 26, 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 188 | -0.09(-0.67%) |
Oct 25, 2023 | 13.30 | 13.35 | 13.30 | 13.31 | 1,304 | -0.33(-2.42%) |
Oct 24, 2023 | 13.63 | 13.64 | 13.63 | 13.64 | 197 | +0.38(+2.85%) |
Oct 23, 2023 | 13.23 | 13.32 | 13.22 | 13.26 | 1,280 | +0.07(+0.50%) |
Oct 20, 2023 | 13.27 | 13.27 | 13.20 | 13.20 | 347 | -0.16(-1.23%) |
Oct 19, 2023 | 13.35 | 13.36 | 13.35 | 13.36 | 509 | -0.16(-1.22%) |
Oct 18, 2023 | 13.55 | 13.55 | 13.53 | 13.53 | 795 | -0.32(-2.31%) |
Oct 17, 2023 | 13.77 | 13.91 | 13.77 | 13.84 | 572 | -0.10(-0.71%) |
Oct 16, 2023 | 13.75 | 13.94 | 13.75 | 13.94 | 985 | +0.10(+0.71%) |
Oct 13, 2023 | 13.84 | 13.85 | 13.84 | 13.85 | 432 | -0.13(-0.94%) |
Oct 12, 2023 | 14.07 | 14.07 | 13.94 | 13.98 | 1,093 | -0.32(-2.21%) |
Oct 11, 2023 | 14.29 | 14.29 | 14.22 | 14.29 | 1,339 | +0.15(+1.04%) |
Oct 10, 2023 | 14.15 | 14.15 | 14.07 | 14.15 | 742 | +0.38(+2.73%) |
Oct 09, 2023 | 13.60 | 13.77 | 13.60 | 13.77 | 2,233 | -0.07(-0.48%) |
Oct 06, 2023 | 13.59 | 13.91 | 13.59 | 13.84 | 4,608 | +0.26(+1.93%) |
Oct 05, 2023 | 13.45 | 13.58 | 13.45 | 13.58 | 1,117 | +0.07(+0.52%) |
Oct 04, 2023 | 13.51 | 13.53 | 13.45 | 13.51 | 3,879 | -0.11(-0.79%) |
Oct 03, 2023 | 13.67 | 13.69 | 13.60 | 13.61 | 3,514 | -0.25(-1.78%) |