Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.16 | 15.22 | 15.03 | 15.08 | 4,328,356 | -0.07(-0.46%) |
Dec 28, 2023 | 15.33 | 15.43 | 15.08 | 15.15 | 3,567,341 | -0.20(-1.28%) |
Dec 27, 2023 | 15.37 | 15.44 | 15.11 | 15.35 | 3,062,052 | +0.06(+0.41%) |
Dec 26, 2023 | 15.08 | 15.33 | 14.96 | 15.29 | 3,523,977 | +0.30(+2.02%) |
Dec 22, 2023 | 14.84 | 15.11 | 14.83 | 14.98 | 3,068,283 | +0.19(+1.26%) |
Dec 21, 2023 | 14.70 | 14.81 | 14.51 | 14.80 | 3,493,935 | +0.35(+2.40%) |
Dec 20, 2023 | 14.53 | 14.75 | 14.41 | 14.45 | 3,395,686 | -0.14(-0.97%) |
Dec 19, 2023 | 14.60 | 14.74 | 14.49 | 14.59 | 3,729,025 | +0.06(+0.43%) |
Dec 18, 2023 | 14.59 | 14.73 | 14.44 | 14.53 | 3,698,317 | -0.01(-0.06%) |
Dec 15, 2023 | 14.88 | 14.88 | 14.33 | 14.54 | 9,421,331 | -0.35(-2.33%) |
Dec 14, 2023 | 14.63 | 15.30 | 14.55 | 14.89 | 7,701,373 | +0.82(+5.81%) |
Dec 13, 2023 | 13.66 | 14.13 | 13.46 | 14.07 | 4,663,047 | +0.36(+2.66%) |
Dec 12, 2023 | 13.59 | 13.93 | 13.55 | 13.70 | 2,978,154 | +0.11(+0.78%) |
Dec 11, 2023 | 13.45 | 13.68 | 13.41 | 13.60 | 2,951,417 | +0.11(+0.79%) |
Dec 08, 2023 | 13.29 | 13.51 | 13.21 | 13.49 | 2,262,904 | +0.18(+1.33%) |
Dec 07, 2023 | 13.11 | 13.35 | 13.03 | 13.31 | 2,526,883 | +0.22(+1.70%) |
Dec 06, 2023 | 13.22 | 13.33 | 13.08 | 13.09 | 1,792,794 | -0.04(-0.34%) |
Dec 05, 2023 | 13.37 | 13.40 | 13.03 | 13.13 | 2,490,512 | -0.32(-2.38%) |
Dec 04, 2023 | 13.21 | 13.61 | 13.21 | 13.45 | 3,546,323 | +0.18(+1.34%) |
Dec 01, 2023 | 13.14 | 13.41 | 13.04 | 13.28 | 3,087,869 | +0.10(+0.74%) |
Nov 30, 2023 | 13.11 | 13.19 | 12.93 | 13.18 | 4,420,717 | +0.16(+1.23%) |
Nov 29, 2023 | 13.27 | 13.34 | 12.99 | 13.02 | 2,489,209 | -0.12(-0.95%) |
Nov 28, 2023 | 12.88 | 13.18 | 12.83 | 13.14 | 2,548,633 | +0.27(+2.07%) |
Nov 27, 2023 | 12.84 | 12.93 | 12.72 | 12.88 | 2,666,090 | -0.05(-0.41%) |
Nov 24, 2023 | 12.76 | 12.95 | 12.74 | 12.93 | 759,492 | +0.12(+0.97%) |
Nov 22, 2023 | 12.91 | 13.00 | 12.72 | 12.81 | 1,979,392 | +0.04(+0.28%) |
Nov 21, 2023 | 12.81 | 12.87 | 12.61 | 12.77 | 2,234,510 | -0.17(-1.31%) |
Nov 20, 2023 | 12.71 | 12.94 | 12.64 | 12.94 | 4,215,028 | +0.24(+1.89%) |
Nov 17, 2023 | 12.67 | 12.75 | 12.58 | 12.70 | 2,714,982 | +0.20(+1.56%) |
Nov 16, 2023 | 12.48 | 12.54 | 12.34 | 12.50 | 4,386,873 | -0.04(-0.35%) |
Nov 15, 2023 | 12.35 | 12.66 | 12.35 | 12.55 | 3,417,083 | +0.20(+1.66%) |
Nov 14, 2023 | 12.08 | 12.48 | 12.06 | 12.34 | 4,103,171 | +0.65(+5.55%) |
Nov 13, 2023 | 11.61 | 11.81 | 11.52 | 11.70 | 3,128,674 | +0.00(+0.00%) |
Nov 10, 2023 | 11.57 | 11.72 | 11.42 | 11.70 | 2,530,325 | +0.12(+1.08%) |
Nov 09, 2023 | 11.75 | 11.77 | 11.47 | 11.57 | 2,357,955 | -0.03(-0.23%) |
Nov 08, 2023 | 11.87 | 11.89 | 11.56 | 11.60 | 2,759,085 | -0.28(-2.39%) |
Nov 07, 2023 | 11.96 | 12.03 | 11.78 | 11.88 | 3,647,740 | -0.07(-0.59%) |
Nov 06, 2023 | 12.29 | 12.35 | 11.82 | 11.95 | 4,454,486 | -0.28(-2.32%) |
Nov 03, 2023 | 11.61 | 12.36 | 11.56 | 12.24 | 7,909,950 | +0.78(+6.83%) |
Nov 02, 2023 | 10.74 | 11.46 | 10.74 | 11.46 | 9,454,447 | +1.26(+12.38%) |
Nov 01, 2023 | 10.26 | 10.32 | 9.985 | 10.19 | 5,352,519 | -0.05(-0.52%) |
Oct 31, 2023 | 10.26 | 10.34 | 10.04 | 10.25 | 4,706,204 | +0.03(+0.26%) |
Oct 30, 2023 | 10.02 | 10.28 | 9.967 | 10.22 | 3,174,028 | +0.34(+3.42%) |
Oct 27, 2023 | 10.42 | 10.51 | 9.820 | 9.882 | 6,978,844 | -0.54(-5.20%) |
Oct 26, 2023 | 10.52 | 10.60 | 10.35 | 10.42 | 4,451,773 | -0.04(-0.34%) |
Oct 25, 2023 | 10.58 | 10.66 | 10.43 | 10.46 | 3,623,461 | -0.20(-1.83%) |
Oct 24, 2023 | 10.51 | 10.66 | 10.45 | 10.66 | 3,380,108 | +0.25(+2.39%) |
Oct 23, 2023 | 10.24 | 10.65 | 10.22 | 10.41 | 3,645,260 | +0.04(+0.43%) |
Oct 20, 2023 | 10.50 | 10.54 | 10.36 | 10.36 | 2,327,353 | -0.11(-1.02%) |
Oct 19, 2023 | 10.59 | 10.79 | 10.45 | 10.47 | 2,354,583 | -0.21(-2.00%) |
Oct 18, 2023 | 10.73 | 10.81 | 10.62 | 10.68 | 1,549,814 | -0.20(-1.88%) |
Oct 17, 2023 | 10.69 | 11.06 | 10.69 | 10.89 | 2,686,083 | +0.15(+1.41%) |
Oct 16, 2023 | 10.58 | 10.78 | 10.54 | 10.74 | 2,866,569 | +0.27(+2.55%) |
Oct 13, 2023 | 10.68 | 10.68 | 10.46 | 10.47 | 3,534,930 | -0.21(-2.00%) |
Oct 12, 2023 | 10.74 | 10.74 | 10.58 | 10.68 | 2,536,638 | -0.02(-0.17%) |
Oct 11, 2023 | 10.78 | 10.90 | 10.53 | 10.70 | 2,480,619 | -0.05(-0.50%) |
Oct 10, 2023 | 10.64 | 10.85 | 10.64 | 10.75 | 1,579,679 | +0.20(+1.94%) |
Oct 09, 2023 | 10.50 | 10.66 | 10.34 | 10.55 | 1,683,082 | -0.07(-0.67%) |
Oct 06, 2023 | 10.61 | 10.83 | 10.43 | 10.62 | 3,130,433 | -0.07(-0.67%) |
Oct 05, 2023 | 10.62 | 10.77 | 10.52 | 10.69 | 1,954,208 | +0.03(+0.25%) |
Oct 04, 2023 | 10.41 | 10.68 | 10.21 | 10.66 | 3,049,599 | +0.28(+2.74%) |
Oct 03, 2023 | 10.64 | 10.70 | 10.32 | 10.38 | 3,381,690 | -0.44(-4.03%) |