Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.56 | 14.61 | 14.46 | 14.51 | 231,279 | -0.11(-0.75%) |
Dec 28, 2023 | 14.58 | 14.64 | 14.51 | 14.62 | 287,934 | +0.05(+0.34%) |
Dec 27, 2023 | 14.47 | 14.62 | 14.46 | 14.57 | 251,168 | +0.08(+0.55%) |
Dec 26, 2023 | 14.65 | 14.68 | 14.47 | 14.49 | 211,814 | -0.17(-1.15%) |
Dec 22, 2023 | 14.74 | 14.85 | 14.61 | 14.66 | 198,506 | -0.04(-0.27%) |
Dec 21, 2023 | 14.64 | 14.72 | 14.50 | 14.70 | 265,962 | +0.15(+1.03%) |
Dec 20, 2023 | 14.68 | 14.80 | 14.49 | 14.55 | 387,695 | -0.14(-0.95%) |
Dec 19, 2023 | 14.58 | 14.76 | 14.58 | 14.69 | 305,148 | +0.11(+0.75%) |
Dec 18, 2023 | 14.52 | 14.63 | 14.29 | 14.58 | 494,022 | +0.05(+0.34%) |
Dec 15, 2023 | 14.56 | 14.57 | 14.33 | 14.53 | 3,105,521 | +0.01(+0.07%) |
Dec 14, 2023 | 14.76 | 14.85 | 14.47 | 14.52 | 344,834 | -0.06(-0.41%) |
Dec 13, 2023 | 14.32 | 14.67 | 14.22 | 14.58 | 610,514 | +0.23(+1.59%) |
Dec 12, 2023 | 14.29 | 14.42 | 14.18 | 14.35 | 482,457 | +0.09(+0.63%) |
Dec 11, 2023 | 14.04 | 14.31 | 14.00 | 14.26 | 544,797 | +0.26(+1.85%) |
Dec 08, 2023 | 13.93 | 14.06 | 13.88 | 14.00 | 333,966 | +0.02(+0.14%) |
Dec 07, 2023 | 13.85 | 14.05 | 13.78 | 13.98 | 248,283 | +0.15(+1.08%) |
Dec 06, 2023 | 14.06 | 14.13 | 13.73 | 13.83 | 332,370 | -0.14(-1.00%) |
Dec 05, 2023 | 14.30 | 14.30 | 13.95 | 13.97 | 355,115 | -0.39(-2.70%) |
Dec 04, 2023 | 14.04 | 14.41 | 14.04 | 14.36 | 532,845 | +0.28(+1.98%) |
Dec 01, 2023 | 13.87 | 14.18 | 13.86 | 14.08 | 471,891 | +0.24(+1.73%) |
Nov 30, 2023 | 14.09 | 14.09 | 13.62 | 13.84 | 698,626 | -0.21(-1.49%) |
Nov 29, 2023 | 14.17 | 14.19 | 13.99 | 14.05 | 573,530 | -0.05(-0.35%) |
Nov 28, 2023 | 14.21 | 14.23 | 13.97 | 14.10 | 795,860 | -0.11(-0.77%) |
Nov 27, 2023 | 14.20 | 14.25 | 13.98 | 14.21 | 481,399 | -0.11(-0.76%) |
Nov 24, 2023 | 14.40 | 14.40 | 14.07 | 14.32 | 203,362 | -0.07(-0.48%) |
Nov 22, 2023 | 14.52 | 14.71 | 14.37 | 14.39 | 232,725 | -0.04(-0.27%) |
Nov 21, 2023 | 14.66 | 14.67 | 14.16 | 14.43 | 763,613 | -0.37(-2.48%) |
Nov 20, 2023 | 14.96 | 14.99 | 14.74 | 14.80 | 550,803 | -0.18(-1.19%) |
Nov 17, 2023 | 15.21 | 15.21 | 14.91 | 14.98 | 230,843 | -0.16(-1.05%) |
Nov 16, 2023 | 14.99 | 15.25 | 14.92 | 15.13 | 217,030 | -0.03(-0.20%) |
Nov 15, 2023 | 14.96 | 15.24 | 14.96 | 15.16 | 322,086 | +0.16(+1.06%) |
Nov 14, 2023 | 15.13 | 15.18 | 14.89 | 15.01 | 306,268 | +0.13(+0.87%) |
Nov 13, 2023 | 14.85 | 14.89 | 14.73 | 14.88 | 249,123 | -0.05(-0.33%) |
Nov 10, 2023 | 14.96 | 15.00 | 14.84 | 14.93 | 252,775 | +0.02(+0.13%) |
Nov 09, 2023 | 15.10 | 15.15 | 14.88 | 14.91 | 1,073,277 | -0.21(-1.38%) |
Nov 08, 2023 | 15.09 | 15.12 | 14.96 | 15.11 | 311,129 | -0.02(-0.13%) |
Nov 07, 2023 | 15.23 | 15.24 | 15.03 | 15.13 | 176,796 | -0.17(-1.10%) |
Nov 06, 2023 | 15.35 | 15.38 | 15.23 | 15.30 | 209,286 | -0.12(-0.77%) |
Nov 03, 2023 | 15.41 | 15.56 | 15.23 | 15.42 | 379,744 | +0.27(+1.77%) |
Nov 02, 2023 | 15.40 | 15.44 | 14.97 | 15.15 | 315,898 | -0.01(-0.07%) |
Nov 01, 2023 | 14.94 | 15.37 | 14.94 | 15.16 | 304,217 | -0.23(-1.48%) |
Oct 31, 2023 | 15.20 | 15.47 | 15.20 | 15.39 | 176,071 | +0.13(+0.84%) |
Oct 30, 2023 | 15.11 | 15.37 | 15.11 | 15.26 | 153,027 | +0.21(+1.38%) |
Oct 27, 2023 | 15.12 | 15.17 | 14.96 | 15.05 | 175,628 | -0.12(-0.78%) |
Oct 26, 2023 | 15.07 | 15.17 | 14.97 | 15.17 | 153,148 | +0.05(+0.33%) |
Oct 25, 2023 | 15.23 | 15.30 | 15.03 | 15.12 | 142,868 | -0.10(-0.65%) |
Oct 24, 2023 | 15.28 | 15.33 | 15.14 | 15.22 | 173,518 | -0.03(-0.19%) |
Oct 23, 2023 | 15.25 | 15.43 | 15.17 | 15.25 | 149,871 | -0.05(-0.32%) |
Oct 20, 2023 | 15.35 | 15.55 | 15.22 | 15.30 | 157,980 | -0.04(-0.26%) |
Oct 19, 2023 | 15.43 | 15.60 | 15.26 | 15.34 | 167,316 | -0.04(-0.26%) |
Oct 18, 2023 | 15.51 | 15.60 | 15.38 | 15.38 | 258,232 | -0.15(-0.96%) |
Oct 17, 2023 | 15.41 | 15.71 | 15.40 | 15.53 | 307,773 | +0.11(+0.71%) |
Oct 16, 2023 | 15.45 | 15.55 | 15.39 | 15.42 | 224,730 | +0.01(+0.06%) |
Oct 13, 2023 | 15.60 | 15.60 | 15.26 | 15.41 | 284,699 | -0.19(-1.21%) |
Oct 12, 2023 | 15.40 | 15.61 | 15.35 | 15.60 | 338,810 | +0.17(+1.09%) |
Oct 11, 2023 | 15.53 | 15.57 | 15.27 | 15.43 | 165,554 | -0.06(-0.38%) |
Oct 10, 2023 | 15.59 | 15.71 | 15.47 | 15.49 | 243,706 | -0.10(-0.64%) |
Oct 09, 2023 | 15.50 | 15.61 | 15.49 | 15.59 | 205,679 | +0.00(+0.00%) |
Oct 06, 2023 | 15.50 | 15.72 | 15.45 | 15.59 | 246,036 | +0.04(+0.25%) |
Oct 05, 2023 | 15.48 | 15.66 | 15.45 | 15.55 | 298,928 | +0.04(+0.26%) |
Oct 04, 2023 | 15.28 | 15.51 | 15.15 | 15.51 | 238,904 | +0.16(+1.03%) |
Oct 03, 2023 | 15.37 | 15.56 | 15.26 | 15.35 | 181,578 | -0.10(-0.64%) |