Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.39 | 13.59 | 13.30 | 13.44 | 2,490,458 | +0.14(+1.03%) |
Dec 28, 2023 | 13.52 | 13.52 | 13.25 | 13.31 | 1,589,321 | -0.13(-0.95%) |
Dec 27, 2023 | 13.64 | 13.71 | 13.43 | 13.43 | 1,523,088 | -0.14(-1.01%) |
Dec 26, 2023 | 13.71 | 13.74 | 13.47 | 13.57 | 1,415,784 | -0.13(-0.93%) |
Dec 22, 2023 | 13.70 | 13.86 | 13.55 | 13.70 | 1,819,543 | -0.11(-0.78%) |
Dec 21, 2023 | 13.99 | 14.15 | 13.76 | 13.81 | 3,032,982 | -0.33(-2.36%) |
Dec 20, 2023 | 13.59 | 14.16 | 13.47 | 14.14 | 2,077,052 | +0.69(+5.16%) |
Dec 19, 2023 | 13.76 | 13.89 | 13.43 | 13.45 | 912,436 | -0.30(-2.20%) |
Dec 18, 2023 | 13.69 | 13.78 | 13.61 | 13.75 | 1,268,389 | -0.11(-0.78%) |
Dec 15, 2023 | 13.86 | 14.04 | 13.78 | 13.86 | 1,817,112 | +0.26(+1.94%) |
Dec 14, 2023 | 13.69 | 13.85 | 13.47 | 13.59 | 3,554,107 | -0.40(-2.87%) |
Dec 13, 2023 | 14.70 | 14.80 | 13.97 | 14.00 | 2,219,298 | -0.74(-5.04%) |
Dec 12, 2023 | 14.98 | 15.11 | 14.72 | 14.74 | 1,189,187 | -0.31(-2.08%) |
Dec 11, 2023 | 15.32 | 15.32 | 14.97 | 15.05 | 854,168 | -0.31(-2.04%) |
Dec 08, 2023 | 15.57 | 15.67 | 15.25 | 15.37 | 1,217,036 | -0.21(-1.32%) |
Dec 07, 2023 | 15.68 | 15.77 | 15.52 | 15.57 | 1,020,984 | -0.16(-1.00%) |
Dec 06, 2023 | 15.29 | 15.81 | 15.09 | 15.73 | 1,709,467 | +0.23(+1.52%) |
Dec 05, 2023 | 15.50 | 15.71 | 15.42 | 15.49 | 1,291,236 | +0.23(+1.54%) |
Dec 04, 2023 | 15.55 | 15.55 | 15.11 | 15.26 | 1,237,156 | -0.02(-0.13%) |
Dec 01, 2023 | 15.70 | 15.72 | 15.17 | 15.28 | 1,907,122 | -0.33(-2.13%) |
Nov 30, 2023 | 15.99 | 16.12 | 15.56 | 15.61 | 1,859,320 | -0.49(-3.04%) |
Nov 29, 2023 | 16.25 | 16.25 | 15.79 | 16.10 | 1,487,171 | -0.31(-1.91%) |
Nov 28, 2023 | 16.46 | 16.54 | 16.26 | 16.41 | 1,124,882 | +0.05(+0.30%) |
Nov 27, 2023 | 16.42 | 16.51 | 16.32 | 16.36 | 1,035,058 | +0.10(+0.60%) |
Nov 24, 2023 | 16.39 | 16.39 | 16.15 | 16.26 | 655,708 | -0.12(-0.72%) |
Nov 22, 2023 | 16.43 | 16.52 | 16.27 | 16.38 | 1,100,364 | -0.16(-0.95%) |
Nov 21, 2023 | 16.60 | 16.61 | 16.41 | 16.54 | 915,272 | +0.00(+0.00%) |
Nov 20, 2023 | 16.77 | 16.86 | 16.38 | 16.54 | 1,280,161 | -0.17(-1.00%) |
Nov 17, 2023 | 16.76 | 16.89 | 16.68 | 16.70 | 1,223,501 | -0.24(-1.44%) |
Nov 16, 2023 | 17.05 | 17.15 | 16.88 | 16.95 | 1,818,357 | -0.13(-0.74%) |
Nov 15, 2023 | 17.32 | 17.33 | 16.97 | 17.08 | 1,806,948 | -0.33(-1.91%) |
Nov 14, 2023 | 17.82 | 17.85 | 17.11 | 17.41 | 3,138,417 | -1.04(-5.62%) |
Nov 13, 2023 | 18.56 | 18.63 | 18.30 | 18.45 | 1,395,118 | +0.10(+0.53%) |
Nov 10, 2023 | 18.78 | 19.06 | 18.31 | 18.35 | 2,334,747 | -0.67(-3.55%) |
Nov 09, 2023 | 18.53 | 19.08 | 18.49 | 19.02 | 2,149,906 | +0.28(+1.51%) |
Nov 08, 2023 | 18.81 | 19.07 | 18.68 | 18.74 | 2,064,354 | -0.08(-0.42%) |
Nov 07, 2023 | 18.90 | 18.96 | 18.65 | 18.82 | 1,622,143 | +0.14(+0.73%) |
Nov 06, 2023 | 18.42 | 18.98 | 18.32 | 18.68 | 1,644,431 | +0.17(+0.90%) |
Nov 03, 2023 | 18.71 | 18.75 | 18.25 | 18.51 | 2,086,316 | -0.77(-4.01%) |
Nov 02, 2023 | 20.20 | 20.28 | 19.23 | 19.29 | 2,329,134 | -1.48(-7.11%) |
Nov 01, 2023 | 21.02 | 21.17 | 20.48 | 20.76 | 2,020,810 | -0.40(-1.89%) |
Oct 31, 2023 | 21.70 | 21.84 | 21.11 | 21.16 | 1,266,856 | -0.68(-3.13%) |
Oct 30, 2023 | 22.62 | 22.76 | 21.67 | 21.85 | 2,631,692 | -1.20(-5.22%) |
Oct 27, 2023 | 21.93 | 23.24 | 21.92 | 23.05 | 2,700,710 | +1.21(+5.55%) |
Oct 26, 2023 | 21.93 | 21.96 | 21.21 | 21.84 | 2,750,421 | +0.20(+0.90%) |
Oct 25, 2023 | 21.72 | 21.85 | 21.23 | 21.64 | 1,999,458 | +0.21(+0.96%) |
Oct 24, 2023 | 21.52 | 21.76 | 21.12 | 21.44 | 2,152,967 | -0.41(-1.88%) |
Oct 23, 2023 | 21.67 | 21.91 | 21.15 | 21.85 | 2,878,215 | +0.47(+2.20%) |
Oct 20, 2023 | 20.59 | 21.50 | 20.43 | 21.38 | 2,916,976 | +0.97(+4.74%) |
Oct 19, 2023 | 19.76 | 20.51 | 19.49 | 20.41 | 3,228,008 | +0.74(+3.78%) |
Oct 18, 2023 | 19.00 | 19.77 | 18.94 | 19.67 | 3,301,613 | +0.96(+5.12%) |
Oct 17, 2023 | 19.24 | 19.24 | 18.33 | 18.71 | 3,059,384 | -0.32(-1.70%) |
Oct 16, 2023 | 19.19 | 19.26 | 18.67 | 19.03 | 1,969,032 | -0.59(-2.99%) |
Oct 13, 2023 | 19.30 | 19.87 | 18.78 | 19.62 | 3,230,249 | -0.09(-0.45%) |
Oct 12, 2023 | 19.15 | 20.06 | 19.08 | 19.71 | 2,653,655 | +0.39(+2.03%) |
Oct 11, 2023 | 19.18 | 19.71 | 18.96 | 19.32 | 1,600,360 | -0.01(-0.05%) |
Oct 10, 2023 | 19.56 | 19.63 | 18.98 | 19.33 | 1,628,622 | -0.50(-2.52%) |
Oct 09, 2023 | 20.34 | 20.40 | 19.66 | 19.82 | 1,425,304 | +0.04(+0.20%) |
Oct 06, 2023 | 20.58 | 20.78 | 19.47 | 19.79 | 2,387,520 | -0.53(-2.60%) |
Oct 05, 2023 | 20.72 | 20.89 | 20.20 | 20.31 | 2,149,909 | -0.25(-1.24%) |
Oct 04, 2023 | 20.96 | 21.35 | 20.52 | 20.57 | 2,549,649 | -0.52(-2.46%) |
Oct 03, 2023 | 20.41 | 21.27 | 20.22 | 21.09 | 3,345,356 | +1.01(+5.02%) |