Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.77 | 13.98 | 13.77 | 13.92 | 163,991 | +0.12(+0.86%) |
Dec 28, 2023 | 13.78 | 13.91 | 13.78 | 13.80 | 207,658 | +0.73(+5.58%) |
Dec 27, 2023 | 13.07 | 13.10 | 13.00 | 13.07 | 72,164 | +0.05(+0.36%) |
Dec 26, 2023 | 13.00 | 13.06 | 12.97 | 13.03 | 78,102 | -0.08(-0.61%) |
Dec 22, 2023 | 13.12 | 13.18 | 13.07 | 13.11 | 88,518 | +0.00(+0.00%) |
Dec 21, 2023 | 13.20 | 13.20 | 13.06 | 13.11 | 104,501 | +0.50(+3.96%) |
Dec 20, 2023 | 12.75 | 12.80 | 12.61 | 12.61 | 107,902 | -0.64(-4.80%) |
Dec 19, 2023 | 13.27 | 13.28 | 13.20 | 13.24 | 40,205 | +0.24(+1.88%) |
Dec 18, 2023 | 13.10 | 13.10 | 12.97 | 13.00 | 77,275 | -0.13(-0.97%) |
Dec 15, 2023 | 13.35 | 13.35 | 13.13 | 13.13 | 88,731 | -0.36(-2.68%) |
Dec 14, 2023 | 13.37 | 13.57 | 13.37 | 13.49 | 44,875 | -0.02(-0.15%) |
Dec 13, 2023 | 13.31 | 13.53 | 13.17 | 13.51 | 75,677 | -0.14(-1.00%) |
Dec 12, 2023 | 13.62 | 13.66 | 13.55 | 13.64 | 35,080 | -0.05(-0.36%) |
Dec 11, 2023 | 13.60 | 13.70 | 13.60 | 13.69 | 81,602 | +0.32(+2.42%) |
Dec 08, 2023 | 13.36 | 13.45 | 13.35 | 13.37 | 32,012 | -0.12(-0.88%) |
Dec 07, 2023 | 13.50 | 13.53 | 13.44 | 13.49 | 71,320 | +0.13(+0.95%) |
Dec 06, 2023 | 13.47 | 13.52 | 13.36 | 13.36 | 108,605 | -0.11(-0.80%) |
Dec 05, 2023 | 13.57 | 13.57 | 13.46 | 13.47 | 108,359 | -0.58(-4.10%) |
Dec 04, 2023 | 14.04 | 14.13 | 14.01 | 14.04 | 26,048 | -0.29(-2.05%) |
Dec 01, 2023 | 14.17 | 14.34 | 14.05 | 14.34 | 100,079 | -0.02(-0.14%) |
Nov 30, 2023 | 14.42 | 14.42 | 14.26 | 14.36 | 39,719 | -0.03(-0.20%) |
Nov 29, 2023 | 14.46 | 14.51 | 14.37 | 14.39 | 41,124 | -0.28(-1.94%) |
Nov 28, 2023 | 14.59 | 14.67 | 14.54 | 14.67 | 24,979 | +0.15(+1.02%) |
Nov 27, 2023 | 14.55 | 14.57 | 14.49 | 14.52 | 63,595 | -0.30(-2.04%) |
Nov 24, 2023 | 14.74 | 14.83 | 14.72 | 14.83 | 25,391 | +0.11(+0.73%) |
Nov 22, 2023 | 14.76 | 14.85 | 14.70 | 14.72 | 55,349 | -0.38(-2.49%) |
Nov 21, 2023 | 15.22 | 15.23 | 15.07 | 15.10 | 30,624 | -0.13(-0.87%) |
Nov 20, 2023 | 15.05 | 15.27 | 15.05 | 15.23 | 90,231 | +0.37(+2.47%) |
Nov 17, 2023 | 14.91 | 14.95 | 14.84 | 14.86 | 29,009 | +0.29(+1.98%) |
Nov 16, 2023 | 14.57 | 14.66 | 14.51 | 14.57 | 76,685 | -0.59(-3.87%) |
Nov 15, 2023 | 15.13 | 15.29 | 15.09 | 15.16 | 60,350 | -0.05(-0.32%) |
Nov 14, 2023 | 14.92 | 15.21 | 14.92 | 15.21 | 73,999 | +0.43(+2.91%) |
Nov 13, 2023 | 14.64 | 14.88 | 14.64 | 14.78 | 38,971 | +0.16(+1.07%) |
Nov 10, 2023 | 14.65 | 14.65 | 14.56 | 14.62 | 40,780 | -0.13(-0.86%) |
Nov 09, 2023 | 14.92 | 14.93 | 14.73 | 14.75 | 21,638 | -0.16(-1.05%) |
Nov 08, 2023 | 14.98 | 14.98 | 14.90 | 14.90 | 30,895 | -0.22(-1.42%) |
Nov 07, 2023 | 15.01 | 15.12 | 14.89 | 15.12 | 34,009 | +0.04(+0.26%) |
Nov 06, 2023 | 15.24 | 15.24 | 15.08 | 15.08 | 83,193 | +0.21(+1.45%) |
Nov 03, 2023 | 14.72 | 14.92 | 14.71 | 14.87 | 37,405 | +0.43(+2.98%) |
Nov 02, 2023 | 14.52 | 14.55 | 14.44 | 14.44 | 70,306 | -0.16(-1.07%) |
Nov 01, 2023 | 14.47 | 14.60 | 14.44 | 14.59 | 51,750 | +0.08(+0.54%) |
Oct 31, 2023 | 14.51 | 14.58 | 14.33 | 14.51 | 64,599 | -0.21(-1.39%) |
Oct 30, 2023 | 14.74 | 14.80 | 14.58 | 14.72 | 109,161 | +0.44(+3.08%) |
Oct 27, 2023 | 14.42 | 14.44 | 14.24 | 14.28 | 28,468 | +0.17(+1.18%) |
Oct 26, 2023 | 14.07 | 14.16 | 14.02 | 14.11 | 39,386 | +0.15(+1.07%) |
Oct 25, 2023 | 13.95 | 14.03 | 13.86 | 13.96 | 92,854 | -0.33(-2.28%) |
Oct 24, 2023 | 13.99 | 14.32 | 13.99 | 14.29 | 55,317 | +0.47(+3.40%) |
Oct 23, 2023 | 13.74 | 13.83 | 13.66 | 13.82 | 76,993 | -0.01(-0.07%) |
Oct 20, 2023 | 13.93 | 14.01 | 13.83 | 13.83 | 59,209 | -0.36(-2.55%) |
Oct 19, 2023 | 14.17 | 14.25 | 14.12 | 14.19 | 158,944 | -0.43(-2.94%) |
Oct 18, 2023 | 14.82 | 14.82 | 14.61 | 14.62 | 67,685 | -0.45(-2.98%) |
Oct 17, 2023 | 14.99 | 15.12 | 14.97 | 15.07 | 82,619 | -0.11(-0.71%) |
Oct 16, 2023 | 15.05 | 15.21 | 14.95 | 15.18 | 68,254 | -0.11(-0.70%) |
Oct 13, 2023 | 15.31 | 15.33 | 15.25 | 15.29 | 35,930 | -0.15(-0.95%) |
Oct 12, 2023 | 15.73 | 15.73 | 15.38 | 15.43 | 55,712 | -0.34(-2.17%) |
Oct 11, 2023 | 15.86 | 15.90 | 15.72 | 15.77 | 100,758 | +0.07(+0.44%) |
Oct 10, 2023 | 15.57 | 15.73 | 15.57 | 15.71 | 23,190 | +0.03(+0.19%) |
Oct 09, 2023 | 15.57 | 15.68 | 15.53 | 15.68 | 14,689 | +0.05(+0.31%) |
Oct 06, 2023 | 15.34 | 15.64 | 15.32 | 15.63 | 37,473 | +0.36(+2.37%) |
Oct 05, 2023 | 15.14 | 15.27 | 15.11 | 15.27 | 18,082 | +0.16(+1.04%) |
Oct 04, 2023 | 15.12 | 15.19 | 15.08 | 15.11 | 52,949 | -0.27(-1.78%) |
Oct 03, 2023 | 15.32 | 15.38 | 15.26 | 15.38 | 15,967 | -0.33(-2.10%) |