Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.80 | 14.88 | 14.79 | 14.88 | 7,549 | +0.19(+1.26%) |
Dec 28, 2023 | 14.73 | 14.77 | 14.53 | 14.69 | 3,672 | +0.45(+3.16%) |
Dec 27, 2023 | 14.28 | 14.28 | 14.21 | 14.24 | 3,398 | +0.07(+0.49%) |
Dec 26, 2023 | 14.20 | 14.20 | 14.09 | 14.17 | 5,579 | -0.13(-0.91%) |
Dec 22, 2023 | 14.26 | 14.40 | 14.26 | 14.30 | 6,325 | -0.26(-1.79%) |
Dec 21, 2023 | 14.73 | 14.73 | 14.54 | 14.56 | 1,996 | +0.26(+1.82%) |
Dec 20, 2023 | 14.38 | 14.38 | 14.30 | 14.30 | 1,647 | -0.35(-2.39%) |
Dec 19, 2023 | 14.51 | 14.75 | 14.51 | 14.65 | 6,112 | +0.20(+1.40%) |
Dec 18, 2023 | 14.51 | 14.51 | 14.39 | 14.45 | 1,473 | -0.14(-0.98%) |
Dec 15, 2023 | 14.60 | 14.60 | 14.59 | 14.59 | 430 | -0.23(-1.52%) |
Dec 14, 2023 | 14.84 | 14.84 | 14.78 | 14.81 | 598 | +0.04(+0.25%) |
Dec 13, 2023 | 14.63 | 14.80 | 14.56 | 14.78 | 2,436 | +0.09(+0.64%) |
Dec 12, 2023 | 14.62 | 14.68 | 14.62 | 14.68 | 1,646 | -0.10(-0.68%) |
Dec 11, 2023 | 14.74 | 14.79 | 14.74 | 14.79 | 1,463 | +0.30(+2.06%) |
Dec 08, 2023 | 14.43 | 14.57 | 14.43 | 14.49 | 21,942 | +0.32(+2.26%) |
Dec 07, 2023 | 14.14 | 14.21 | 14.14 | 14.17 | 2,540 | +0.02(+0.17%) |
Dec 06, 2023 | 14.19 | 14.23 | 14.14 | 14.14 | 518 | +0.02(+0.13%) |
Dec 05, 2023 | 14.16 | 14.19 | 14.11 | 14.12 | 4,412 | -0.39(-2.67%) |
Dec 04, 2023 | 14.73 | 14.73 | 14.51 | 14.51 | 8,126 | -0.20(-1.35%) |
Dec 01, 2023 | 14.62 | 14.71 | 14.62 | 14.71 | 1,859 | +0.08(+0.57%) |
Nov 30, 2023 | 14.57 | 14.63 | 14.57 | 14.63 | 5,741 | +0.00(+0.03%) |
Nov 29, 2023 | 14.55 | 14.71 | 14.55 | 14.62 | 2,857 | -0.12(-0.85%) |
Nov 28, 2023 | 14.71 | 14.75 | 14.69 | 14.75 | 2,986 | +0.12(+0.79%) |
Nov 27, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 61 | +0.05(+0.33%) |
Nov 24, 2023 | 14.62 | 14.63 | 14.55 | 14.58 | 1,611 | -0.06(-0.41%) |
Nov 22, 2023 | 14.66 | 14.67 | 14.64 | 14.64 | 5,507 | -0.31(-2.09%) |
Nov 21, 2023 | 14.94 | 14.95 | 14.94 | 14.95 | 430 | -0.26(-1.68%) |
Nov 20, 2023 | 15.08 | 15.26 | 15.08 | 15.21 | 16,028 | +0.06(+0.37%) |
Nov 17, 2023 | 15.11 | 15.23 | 15.11 | 15.15 | 2,807 | +0.26(+1.73%) |
Nov 16, 2023 | 14.90 | 14.90 | 14.88 | 14.90 | 11,931 | -0.51(-3.34%) |
Nov 15, 2023 | 15.44 | 15.44 | 15.39 | 15.41 | 3,114 | -0.01(-0.06%) |
Nov 14, 2023 | 15.31 | 15.42 | 15.31 | 15.42 | 3,407 | +0.31(+2.03%) |
Nov 13, 2023 | 15.11 | 15.15 | 15.11 | 15.11 | 1,235 | +0.25(+1.66%) |
Nov 10, 2023 | 14.83 | 14.88 | 14.83 | 14.86 | 462 | -0.03(-0.17%) |
Nov 09, 2023 | 14.87 | 14.96 | 14.87 | 14.89 | 1,612 | -0.16(-1.07%) |
Nov 08, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 5 | +0.01(+0.05%) |
Nov 07, 2023 | 14.96 | 15.07 | 14.96 | 15.04 | 10,857 | +0.12(+0.83%) |
Nov 06, 2023 | 14.96 | 14.96 | 14.92 | 14.92 | 441 | +0.31(+2.09%) |
Nov 03, 2023 | 14.58 | 14.61 | 14.58 | 14.61 | 495 | +0.43(+3.06%) |
Nov 02, 2023 | 14.21 | 14.24 | 14.18 | 14.18 | 828 | -0.03(-0.18%) |
Nov 01, 2023 | 14.14 | 14.21 | 14.14 | 14.21 | 323 | -0.09(-0.65%) |
Oct 31, 2023 | 14.24 | 14.30 | 14.24 | 14.30 | 766 | -0.14(-0.99%) |
Oct 30, 2023 | 14.51 | 14.51 | 14.43 | 14.44 | 1,106 | +0.54(+3.91%) |
Oct 27, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 122 | +0.10(+0.73%) |
Oct 26, 2023 | 13.81 | 13.81 | 13.75 | 13.80 | 908 | +0.03(+0.21%) |
Oct 25, 2023 | 13.80 | 13.80 | 13.73 | 13.77 | 365 | -0.17(-1.25%) |
Oct 24, 2023 | 13.88 | 13.99 | 13.88 | 13.94 | 2,045 | +0.08(+0.57%) |
Oct 23, 2023 | 13.87 | 13.87 | 13.86 | 13.86 | 816 | -0.17(-1.19%) |
Oct 20, 2023 | 14.10 | 14.10 | 14.03 | 14.03 | 2,085 | -0.36(-2.50%) |
Oct 19, 2023 | 14.27 | 14.45 | 14.27 | 14.39 | 26,007 | -0.05(-0.33%) |
Oct 18, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 17 | -0.26(-1.77%) |
Oct 17, 2023 | 14.72 | 14.72 | 14.69 | 14.70 | 698 | -0.05(-0.36%) |
Oct 16, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 9 | -0.16(-1.09%) |
Oct 13, 2023 | 14.98 | 14.98 | 14.92 | 14.92 | 336 | -0.14(-0.92%) |
Oct 12, 2023 | 15.06 | 15.08 | 15.04 | 15.05 | 3,165 | -0.20(-1.34%) |
Oct 11, 2023 | 15.24 | 15.26 | 15.24 | 15.26 | 233 | +0.15(+1.02%) |
Oct 10, 2023 | 15.06 | 15.11 | 15.05 | 15.10 | 1,470 | +0.19(+1.26%) |
Oct 09, 2023 | 14.86 | 14.92 | 14.85 | 14.92 | 941 | +0.10(+0.65%) |
Oct 06, 2023 | 14.78 | 14.82 | 14.78 | 14.82 | 123 | +0.14(+0.97%) |
Oct 05, 2023 | 14.59 | 14.69 | 14.59 | 14.68 | 2,516 | +0.05(+0.37%) |
Oct 04, 2023 | 14.61 | 14.62 | 14.61 | 14.62 | 215 | -0.12(-0.79%) |
Oct 03, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 80 | -0.09(-0.62%) |