Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.71 | 15.86 | 15.54 | 15.69 | 165,241 | +0.02(+0.13%) |
Dec 28, 2023 | 15.38 | 15.75 | 15.32 | 15.67 | 159,074 | +0.19(+1.23%) |
Dec 27, 2023 | 15.06 | 15.50 | 15.06 | 15.48 | 188,461 | +0.35(+2.31%) |
Dec 26, 2023 | 15.08 | 15.21 | 15.05 | 15.13 | 176,053 | +0.07(+0.46%) |
Dec 22, 2023 | 14.98 | 15.21 | 14.98 | 15.06 | 157,714 | +0.10(+0.67%) |
Dec 21, 2023 | 14.81 | 15.05 | 14.66 | 14.96 | 141,015 | +0.21(+1.42%) |
Dec 20, 2023 | 14.75 | 14.91 | 14.65 | 14.75 | 221,848 | -0.02(-0.14%) |
Dec 19, 2023 | 14.24 | 14.90 | 14.16 | 14.77 | 233,353 | +0.57(+4.01%) |
Dec 18, 2023 | 14.51 | 14.52 | 14.14 | 14.20 | 241,225 | -0.22(-1.53%) |
Dec 15, 2023 | 14.99 | 14.99 | 14.28 | 14.42 | 434,146 | -0.42(-2.83%) |
Dec 14, 2023 | 15.28 | 15.45 | 14.72 | 14.84 | 300,231 | -0.46(-3.01%) |
Dec 13, 2023 | 15.06 | 15.30 | 14.96 | 15.30 | 316,450 | +0.24(+1.59%) |
Dec 12, 2023 | 15.13 | 15.39 | 15.01 | 15.06 | 308,342 | -0.07(-0.46%) |
Dec 11, 2023 | 15.14 | 15.26 | 14.91 | 15.13 | 548,204 | -0.08(-0.53%) |
Dec 08, 2023 | 14.99 | 15.25 | 14.78 | 15.21 | 381,863 | +0.56(+3.82%) |
Dec 07, 2023 | 14.18 | 14.67 | 14.09 | 14.65 | 195,879 | +0.36(+2.52%) |
Dec 06, 2023 | 14.13 | 14.57 | 14.08 | 14.29 | 186,313 | +0.16(+1.13%) |
Dec 05, 2023 | 14.00 | 14.25 | 13.80 | 14.13 | 251,864 | +0.19(+1.36%) |
Dec 04, 2023 | 13.91 | 14.26 | 13.74 | 13.94 | 432,502 | +0.04(+0.29%) |
Dec 01, 2023 | 13.28 | 13.98 | 13.16 | 13.90 | 349,063 | +0.58(+4.35%) |
Nov 30, 2023 | 12.94 | 13.36 | 12.82 | 13.32 | 289,486 | +0.48(+3.74%) |
Nov 29, 2023 | 12.93 | 12.96 | 12.75 | 12.84 | 211,977 | -0.04(-0.31%) |
Nov 28, 2023 | 12.61 | 12.94 | 12.44 | 12.88 | 277,715 | +0.30(+2.38%) |
Nov 27, 2023 | 12.73 | 12.75 | 12.54 | 12.58 | 155,186 | -0.25(-1.95%) |
Nov 24, 2023 | 12.61 | 12.88 | 12.61 | 12.83 | 50,638 | +0.14(+1.10%) |
Nov 22, 2023 | 12.45 | 12.72 | 12.40 | 12.69 | 185,222 | +0.28(+2.26%) |
Nov 21, 2023 | 12.85 | 12.87 | 12.38 | 12.41 | 296,465 | -0.46(-3.57%) |
Nov 20, 2023 | 12.68 | 12.90 | 12.49 | 12.87 | 365,393 | +0.17(+1.34%) |
Nov 17, 2023 | 12.55 | 12.80 | 12.38 | 12.70 | 486,637 | +0.24(+1.93%) |
Nov 16, 2023 | 12.74 | 12.74 | 12.23 | 12.46 | 261,012 | -0.34(-2.66%) |
Nov 15, 2023 | 12.32 | 12.89 | 12.32 | 12.80 | 475,288 | +0.46(+3.73%) |
Nov 14, 2023 | 12.07 | 12.34 | 11.98 | 12.34 | 380,566 | +0.50(+4.22%) |
Nov 13, 2023 | 11.91 | 11.98 | 11.72 | 11.84 | 287,078 | -0.17(-1.42%) |
Nov 10, 2023 | 11.84 | 12.06 | 11.74 | 12.01 | 161,364 | +0.21(+1.78%) |
Nov 09, 2023 | 11.73 | 11.88 | 11.55 | 11.80 | 232,243 | +0.09(+0.77%) |
Nov 08, 2023 | 12.08 | 12.11 | 11.61 | 11.71 | 226,914 | -0.30(-2.50%) |
Nov 07, 2023 | 12.00 | 12.10 | 11.72 | 12.01 | 257,064 | -0.07(-0.58%) |
Nov 06, 2023 | 11.98 | 12.27 | 11.95 | 12.08 | 350,757 | +0.43(+3.69%) |
Nov 03, 2023 | 11.73 | 11.94 | 11.57 | 11.65 | 274,767 | +0.20(+1.75%) |
Nov 02, 2023 | 12.23 | 12.26 | 11.18 | 11.45 | 497,765 | +0.11(+0.97%) |
Nov 01, 2023 | 11.02 | 11.41 | 10.76 | 11.34 | 293,223 | +0.28(+2.53%) |
Oct 31, 2023 | 10.85 | 11.10 | 10.72 | 11.06 | 193,343 | +0.21(+1.94%) |
Oct 30, 2023 | 10.79 | 10.95 | 10.65 | 10.85 | 205,441 | +0.12(+1.12%) |
Oct 27, 2023 | 11.19 | 11.23 | 10.67 | 10.73 | 300,269 | -0.48(-4.28%) |
Oct 26, 2023 | 11.05 | 11.43 | 10.94 | 11.21 | 174,243 | +0.14(+1.26%) |
Oct 25, 2023 | 10.88 | 11.10 | 10.83 | 11.07 | 164,620 | +0.10(+0.91%) |
Oct 24, 2023 | 10.59 | 10.97 | 10.54 | 10.97 | 257,469 | +0.38(+3.59%) |
Oct 23, 2023 | 10.62 | 10.64 | 10.41 | 10.59 | 236,075 | +0.02(+0.19%) |
Oct 20, 2023 | 10.98 | 10.98 | 10.56 | 10.57 | 283,016 | -0.42(-3.82%) |
Oct 19, 2023 | 10.83 | 10.99 | 10.77 | 10.99 | 187,788 | -0.03(-0.27%) |
Oct 18, 2023 | 10.97 | 11.14 | 10.91 | 11.02 | 211,875 | +0.03(+0.27%) |
Oct 17, 2023 | 10.91 | 11.18 | 10.89 | 10.99 | 211,095 | +0.00(+0.00%) |
Oct 16, 2023 | 10.81 | 10.99 | 10.66 | 10.99 | 340,242 | +0.23(+2.14%) |
Oct 13, 2023 | 10.85 | 10.95 | 10.70 | 10.76 | 247,162 | -0.06(-0.55%) |
Oct 12, 2023 | 11.16 | 11.16 | 10.57 | 10.82 | 226,122 | -0.28(-2.52%) |
Oct 11, 2023 | 11.45 | 11.51 | 11.00 | 11.10 | 161,488 | -0.35(-3.06%) |
Oct 10, 2023 | 11.11 | 11.47 | 11.11 | 11.45 | 242,998 | +0.33(+2.97%) |
Oct 09, 2023 | 10.89 | 11.24 | 10.84 | 11.12 | 218,553 | +0.23(+2.11%) |
Oct 06, 2023 | 11.00 | 11.04 | 10.78 | 10.89 | 206,805 | -0.11(-1.00%) |
Oct 05, 2023 | 11.06 | 11.22 | 10.87 | 11.00 | 298,162 | -0.10(-0.90%) |
Oct 04, 2023 | 11.02 | 11.16 | 10.92 | 11.10 | 176,890 | -0.06(-0.54%) |
Oct 03, 2023 | 11.17 | 11.36 | 11.14 | 11.16 | 162,623 | -0.05(-0.45%) |