Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.45 | 13.51 | 13.28 | 13.42 | 2,080,739 | -0.12(-0.88%) |
Dec 28, 2023 | 13.92 | 13.94 | 13.51 | 13.54 | 2,542,940 | -0.40(-2.86%) |
Dec 27, 2023 | 13.86 | 14.12 | 13.82 | 13.94 | 2,169,558 | +0.11(+0.79%) |
Dec 26, 2023 | 13.92 | 14.02 | 13.70 | 13.83 | 1,483,755 | -0.05(-0.36%) |
Dec 22, 2023 | 14.11 | 14.31 | 13.87 | 13.88 | 2,347,507 | +0.09(+0.65%) |
Dec 21, 2023 | 13.90 | 13.95 | 13.73 | 13.79 | 1,738,036 | +0.14(+1.02%) |
Dec 20, 2023 | 14.11 | 14.13 | 13.64 | 13.65 | 1,923,236 | -0.43(-3.04%) |
Dec 19, 2023 | 13.67 | 14.21 | 13.58 | 14.08 | 2,435,837 | +0.48(+3.52%) |
Dec 18, 2023 | 13.74 | 13.83 | 13.55 | 13.60 | 2,716,937 | +0.01(+0.07%) |
Dec 15, 2023 | 13.88 | 13.88 | 13.56 | 13.59 | 6,084,516 | -0.24(-1.73%) |
Dec 14, 2023 | 14.20 | 14.29 | 13.72 | 13.83 | 4,025,584 | -0.11(-0.79%) |
Dec 13, 2023 | 13.16 | 13.97 | 13.06 | 13.94 | 4,292,754 | +0.85(+6.47%) |
Dec 12, 2023 | 13.38 | 13.45 | 13.07 | 13.10 | 3,621,216 | -0.29(-2.16%) |
Dec 11, 2023 | 13.44 | 13.50 | 13.18 | 13.38 | 3,831,727 | -0.34(-2.47%) |
Dec 08, 2023 | 13.74 | 14.10 | 13.54 | 13.72 | 4,163,425 | -0.39(-2.75%) |
Dec 07, 2023 | 14.22 | 14.22 | 13.96 | 14.11 | 2,263,315 | +0.01(+0.07%) |
Dec 06, 2023 | 14.31 | 14.36 | 14.06 | 14.10 | 2,310,502 | -0.09(-0.63%) |
Dec 05, 2023 | 14.38 | 14.58 | 14.14 | 14.19 | 3,037,639 | -0.26(-1.83%) |
Dec 04, 2023 | 14.53 | 14.60 | 14.18 | 14.46 | 4,236,831 | -0.33(-2.22%) |
Dec 01, 2023 | 14.67 | 14.87 | 14.54 | 14.78 | 2,900,010 | +0.05(+0.34%) |
Nov 30, 2023 | 14.45 | 14.76 | 14.36 | 14.73 | 2,321,336 | +0.21(+1.44%) |
Nov 29, 2023 | 14.43 | 14.61 | 14.33 | 14.53 | 2,398,876 | +0.03(+0.21%) |
Nov 28, 2023 | 14.11 | 14.51 | 14.01 | 14.50 | 4,009,182 | +0.51(+3.63%) |
Nov 27, 2023 | 13.83 | 14.16 | 13.75 | 13.99 | 4,613,024 | +0.37(+2.70%) |
Nov 24, 2023 | 13.56 | 13.89 | 13.56 | 13.62 | 2,762,194 | +0.06(+0.44%) |
Nov 22, 2023 | 13.57 | 13.67 | 13.39 | 13.56 | 4,110,947 | +0.17(+1.26%) |
Nov 21, 2023 | 13.06 | 13.62 | 13.05 | 13.39 | 7,041,157 | +0.57(+4.42%) |
Nov 20, 2023 | 12.66 | 12.86 | 12.62 | 12.82 | 1,324,299 | +0.06(+0.47%) |
Nov 17, 2023 | 13.04 | 13.05 | 12.67 | 12.76 | 2,261,691 | -0.15(-1.16%) |
Nov 16, 2023 | 12.76 | 13.13 | 12.70 | 12.91 | 3,087,596 | +0.27(+2.12%) |
Nov 15, 2023 | 13.21 | 13.23 | 12.60 | 12.64 | 3,765,837 | -0.50(-3.79%) |
Nov 14, 2023 | 12.95 | 13.23 | 12.83 | 13.14 | 2,372,265 | +0.46(+3.61%) |
Nov 13, 2023 | 12.67 | 12.95 | 12.64 | 12.68 | 1,410,572 | -0.04(-0.31%) |
Nov 10, 2023 | 12.79 | 12.87 | 12.63 | 12.72 | 1,762,358 | -0.18(-1.39%) |
Nov 09, 2023 | 12.70 | 13.22 | 12.62 | 12.90 | 2,365,721 | +0.25(+1.97%) |
Nov 08, 2023 | 12.86 | 12.97 | 12.56 | 12.65 | 2,144,731 | -0.33(-2.53%) |
Nov 07, 2023 | 13.04 | 13.10 | 12.63 | 12.98 | 2,481,788 | -0.24(-1.81%) |
Nov 06, 2023 | 13.30 | 13.51 | 13.21 | 13.22 | 2,324,165 | -0.14(-1.04%) |
Nov 03, 2023 | 12.94 | 13.46 | 12.94 | 13.36 | 4,104,500 | +0.61(+4.76%) |
Nov 02, 2023 | 12.62 | 12.82 | 12.42 | 12.75 | 2,332,855 | +0.36(+2.89%) |
Nov 01, 2023 | 12.40 | 12.49 | 12.23 | 12.40 | 2,692,986 | +0.08(+0.65%) |
Oct 31, 2023 | 12.64 | 12.87 | 12.25 | 12.32 | 3,046,826 | -0.37(-2.90%) |
Oct 30, 2023 | 12.83 | 12.86 | 12.61 | 12.68 | 1,807,149 | -0.07(-0.55%) |
Oct 27, 2023 | 12.52 | 12.76 | 12.24 | 12.75 | 2,952,821 | +0.27(+2.15%) |
Oct 26, 2023 | 12.66 | 12.89 | 12.13 | 12.49 | 3,824,779 | -0.14(-1.10%) |
Oct 25, 2023 | 12.83 | 13.19 | 12.62 | 12.63 | 3,365,919 | -0.23(-1.78%) |
Oct 24, 2023 | 12.62 | 12.90 | 12.58 | 12.85 | 1,831,713 | +0.09(+0.70%) |
Oct 23, 2023 | 12.64 | 12.93 | 12.25 | 12.76 | 3,635,518 | +0.13(+1.02%) |
Oct 20, 2023 | 12.73 | 12.93 | 12.60 | 12.64 | 3,651,850 | +0.00(+0.00%) |
Oct 19, 2023 | 12.54 | 12.65 | 12.40 | 12.64 | 2,034,641 | +0.10(+0.79%) |
Oct 18, 2023 | 12.74 | 12.80 | 12.45 | 12.54 | 1,990,382 | +0.00(+0.00%) |
Oct 17, 2023 | 12.29 | 12.56 | 12.21 | 12.54 | 1,730,463 | +0.30(+2.44%) |
Oct 16, 2023 | 12.05 | 12.37 | 11.99 | 12.24 | 2,085,203 | +0.10(+0.82%) |
Oct 13, 2023 | 11.86 | 12.23 | 11.76 | 12.14 | 3,664,539 | +0.69(+6.00%) |
Oct 12, 2023 | 11.79 | 11.85 | 11.35 | 11.45 | 1,494,041 | -0.34(-2.87%) |
Oct 11, 2023 | 11.80 | 12.08 | 11.60 | 11.79 | 2,707,258 | +0.07(+0.59%) |
Oct 10, 2023 | 11.73 | 11.79 | 11.62 | 11.72 | 1,821,019 | +0.03(+0.26%) |
Oct 09, 2023 | 11.66 | 11.79 | 11.56 | 11.69 | 1,393,975 | +0.20(+1.73%) |
Oct 06, 2023 | 11.24 | 11.61 | 11.22 | 11.49 | 2,344,755 | +0.24(+2.12%) |
Oct 05, 2023 | 10.90 | 11.26 | 10.86 | 11.25 | 2,278,795 | +0.32(+2.91%) |
Oct 04, 2023 | 11.11 | 11.13 | 10.85 | 10.93 | 2,409,916 | -0.13(-1.17%) |
Oct 03, 2023 | 10.82 | 11.14 | 10.72 | 11.06 | 2,032,549 | +0.20(+1.83%) |