Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.00 | 16.09 | 15.83 | 15.85 | 849,940 | -0.22(-1.36%) |
Dec 28, 2023 | 16.10 | 16.25 | 16.03 | 16.07 | 1,042,660 | -0.03(-0.18%) |
Dec 27, 2023 | 15.92 | 16.16 | 15.79 | 16.10 | 1,119,467 | +0.26(+1.62%) |
Dec 26, 2023 | 15.65 | 15.87 | 15.63 | 15.84 | 977,654 | +0.24(+1.52%) |
Dec 22, 2023 | 15.53 | 15.70 | 15.51 | 15.60 | 1,135,966 | +0.15(+0.98%) |
Dec 21, 2023 | 15.48 | 15.50 | 15.36 | 15.45 | 609,497 | +0.05(+0.31%) |
Dec 20, 2023 | 15.40 | 15.60 | 15.40 | 15.40 | 1,490,270 | -0.02(-0.12%) |
Dec 19, 2023 | 15.31 | 15.43 | 15.22 | 15.42 | 1,030,022 | +0.15(+1.00%) |
Dec 18, 2023 | 15.06 | 15.35 | 15.05 | 15.27 | 1,204,060 | +0.22(+1.45%) |
Dec 15, 2023 | 15.15 | 15.17 | 14.92 | 15.05 | 1,167,094 | -0.10(-0.63%) |
Dec 14, 2023 | 14.99 | 15.37 | 14.91 | 15.15 | 1,800,011 | +0.29(+1.98%) |
Dec 13, 2023 | 14.74 | 14.90 | 14.57 | 14.85 | 1,032,279 | +0.12(+0.84%) |
Dec 12, 2023 | 14.67 | 14.79 | 14.63 | 14.73 | 1,264,404 | +0.07(+0.45%) |
Dec 11, 2023 | 14.70 | 14.74 | 14.60 | 14.66 | 830,292 | -0.04(-0.26%) |
Dec 08, 2023 | 14.53 | 14.73 | 14.49 | 14.70 | 596,091 | +0.13(+0.91%) |
Dec 07, 2023 | 14.47 | 14.57 | 14.43 | 14.57 | 818,482 | +0.09(+0.59%) |
Dec 06, 2023 | 14.59 | 14.65 | 14.43 | 14.48 | 1,096,332 | +0.01(+0.07%) |
Dec 05, 2023 | 14.63 | 14.64 | 14.40 | 14.47 | 1,287,778 | -0.17(-1.17%) |
Dec 04, 2023 | 14.61 | 14.69 | 14.57 | 14.64 | 970,492 | +0.00(+0.00%) |
Dec 01, 2023 | 14.64 | 14.71 | 14.47 | 14.64 | 1,320,292 | -0.05(-0.32%) |
Nov 30, 2023 | 14.82 | 14.89 | 14.50 | 14.69 | 5,989,629 | -0.10(-0.64%) |
Nov 29, 2023 | 14.84 | 14.93 | 14.78 | 14.79 | 609,874 | -0.05(-0.32%) |
Nov 28, 2023 | 14.93 | 14.93 | 14.74 | 14.83 | 800,758 | +0.00(+0.00%) |
Nov 27, 2023 | 14.83 | 14.88 | 14.80 | 14.83 | 901,538 | -0.05(-0.32%) |
Nov 24, 2023 | 14.83 | 14.98 | 14.80 | 14.88 | 681,699 | +0.10(+0.64%) |
Nov 22, 2023 | 14.80 | 14.86 | 14.68 | 14.79 | 1,102,637 | +0.13(+0.91%) |
Nov 21, 2023 | 14.82 | 14.89 | 14.64 | 14.65 | 893,974 | -0.27(-1.78%) |
Nov 20, 2023 | 14.95 | 15.01 | 14.88 | 14.92 | 1,115,654 | +0.04(+0.26%) |
Nov 17, 2023 | 14.84 | 14.97 | 14.84 | 14.88 | 752,420 | +0.06(+0.39%) |
Nov 16, 2023 | 15.12 | 15.13 | 14.82 | 14.82 | 727,841 | -0.27(-1.76%) |
Nov 15, 2023 | 14.97 | 15.15 | 14.74 | 15.09 | 1,551,256 | +0.10(+0.63%) |
Nov 14, 2023 | 14.84 | 15.13 | 14.66 | 15.00 | 1,640,476 | +0.20(+1.35%) |
Nov 13, 2023 | 14.81 | 14.85 | 14.62 | 14.80 | 2,938,527 | +0.01(+0.06%) |
Nov 10, 2023 | 14.70 | 14.81 | 14.61 | 14.79 | 1,172,198 | +0.20(+1.39%) |
Nov 09, 2023 | 14.75 | 14.84 | 14.57 | 14.58 | 1,515,484 | -0.09(-0.63%) |
Nov 08, 2023 | 14.56 | 14.72 | 14.50 | 14.68 | 677,404 | +0.12(+0.82%) |
Nov 07, 2023 | 14.85 | 14.86 | 14.45 | 14.56 | 1,324,154 | -0.19(-1.31%) |
Nov 06, 2023 | 14.72 | 14.78 | 14.51 | 14.75 | 1,072,280 | +0.11(+0.76%) |
Nov 03, 2023 | 14.99 | 15.07 | 14.49 | 14.64 | 1,590,067 | -0.21(-1.43%) |
Nov 02, 2023 | 14.76 | 14.99 | 14.74 | 14.85 | 1,208,931 | +0.24(+1.64%) |
Nov 01, 2023 | 14.32 | 14.62 | 14.27 | 14.61 | 1,050,715 | +0.41(+2.86%) |
Oct 31, 2023 | 14.23 | 14.38 | 14.16 | 14.21 | 1,027,205 | +0.15(+1.05%) |
Oct 30, 2023 | 14.09 | 14.23 | 13.94 | 14.06 | 810,722 | +0.14(+0.99%) |
Oct 27, 2023 | 14.10 | 14.14 | 13.86 | 13.92 | 852,047 | -0.19(-1.37%) |
Oct 26, 2023 | 14.02 | 14.22 | 13.96 | 14.11 | 753,016 | +0.10(+0.72%) |
Oct 25, 2023 | 14.24 | 14.37 | 13.96 | 14.01 | 852,704 | -0.30(-2.06%) |
Oct 24, 2023 | 14.20 | 14.54 | 14.12 | 14.31 | 1,015,883 | +0.26(+1.84%) |
Oct 23, 2023 | 14.39 | 14.44 | 14.01 | 14.05 | 1,586,680 | -0.40(-2.75%) |
Oct 20, 2023 | 14.57 | 14.63 | 14.32 | 14.45 | 1,260,994 | -0.18(-1.20%) |
Oct 19, 2023 | 14.69 | 14.84 | 14.56 | 14.62 | 872,974 | -0.07(-0.50%) |
Oct 18, 2023 | 14.95 | 15.02 | 14.68 | 14.69 | 1,048,657 | -0.31(-2.09%) |
Oct 17, 2023 | 15.08 | 15.16 | 14.94 | 15.01 | 558,444 | -0.13(-0.85%) |
Oct 16, 2023 | 15.00 | 15.29 | 14.97 | 15.14 | 549,686 | +0.24(+1.61%) |
Oct 13, 2023 | 15.05 | 15.12 | 14.77 | 14.90 | 635,154 | -0.09(-0.62%) |
Oct 12, 2023 | 15.03 | 15.14 | 14.80 | 14.99 | 891,040 | -0.01(-0.06%) |
Oct 11, 2023 | 15.04 | 15.14 | 14.89 | 15.00 | 582,634 | +0.00(+0.00%) |
Oct 10, 2023 | 14.87 | 15.13 | 14.85 | 15.00 | 549,500 | +0.13(+0.87%) |
Oct 09, 2023 | 14.55 | 14.88 | 14.55 | 14.87 | 557,117 | +0.22(+1.51%) |
Oct 06, 2023 | 14.37 | 14.75 | 14.35 | 14.65 | 865,122 | +0.17(+1.15%) |
Oct 05, 2023 | 14.46 | 14.57 | 14.34 | 14.48 | 1,041,306 | -0.06(-0.38%) |
Oct 04, 2023 | 14.57 | 14.67 | 14.25 | 14.54 | 1,599,550 | +0.00(+0.00%) |
Oct 03, 2023 | 14.76 | 14.86 | 14.50 | 14.54 | 1,371,662 | -0.30(-2.05%) |