Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.14 | 15.20 | 15.01 | 15.19 | 9,648,185 | -0.03(-0.19%) |
Dec 28, 2023 | 15.26 | 15.34 | 15.21 | 15.22 | 9,839,188 | -0.12(-0.75%) |
Dec 27, 2023 | 15.28 | 15.40 | 15.26 | 15.33 | 12,939,637 | +0.08(+0.50%) |
Dec 26, 2023 | 15.29 | 15.37 | 15.25 | 15.26 | 13,702,560 | +0.18(+1.21%) |
Dec 22, 2023 | 15.25 | 15.25 | 15.03 | 15.07 | 16,109,115 | -0.03(-0.19%) |
Dec 21, 2023 | 14.98 | 15.17 | 14.97 | 15.10 | 17,995,052 | +0.57(+3.89%) |
Dec 20, 2023 | 14.75 | 14.78 | 14.53 | 14.54 | 19,381,036 | -0.17(-1.17%) |
Dec 19, 2023 | 14.71 | 14.79 | 14.68 | 14.71 | 22,953,218 | +0.15(+1.05%) |
Dec 18, 2023 | 14.40 | 14.58 | 14.39 | 14.56 | 21,553,866 | +0.23(+1.60%) |
Dec 15, 2023 | 14.35 | 14.37 | 14.27 | 14.33 | 18,530,114 | -0.01(-0.07%) |
Dec 14, 2023 | 14.35 | 14.52 | 14.33 | 14.34 | 26,136,818 | +0.12(+0.88%) |
Dec 13, 2023 | 14.04 | 14.25 | 13.90 | 14.21 | 26,077,810 | +0.18(+1.30%) |
Dec 12, 2023 | 14.17 | 14.19 | 13.98 | 14.03 | 14,406,375 | -0.12(-0.88%) |
Dec 11, 2023 | 13.98 | 14.20 | 13.90 | 14.15 | 16,960,862 | +0.10(+0.68%) |
Dec 08, 2023 | 14.06 | 14.24 | 14.04 | 14.06 | 16,977,688 | -0.14(-1.01%) |
Dec 07, 2023 | 14.22 | 14.23 | 14.12 | 14.20 | 17,097,208 | +0.13(+0.95%) |
Dec 06, 2023 | 14.35 | 14.35 | 14.06 | 14.07 | 15,436,013 | -0.03(-0.20%) |
Dec 05, 2023 | 14.10 | 14.16 | 13.97 | 14.10 | 17,905,780 | -0.08(-0.54%) |
Dec 04, 2023 | 14.47 | 14.48 | 14.11 | 14.17 | 30,261,390 | -0.55(-3.71%) |
Dec 01, 2023 | 14.48 | 14.81 | 14.44 | 14.72 | 27,609,238 | +0.35(+2.47%) |
Nov 30, 2023 | 14.35 | 14.40 | 14.27 | 14.36 | 14,941,273 | +0.06(+0.40%) |
Nov 29, 2023 | 14.33 | 14.38 | 14.23 | 14.31 | 14,083,882 | -0.14(-0.99%) |
Nov 28, 2023 | 14.18 | 14.47 | 14.16 | 14.45 | 16,136,205 | +0.19(+1.34%) |
Nov 27, 2023 | 14.43 | 14.44 | 14.19 | 14.26 | 23,569,874 | -0.16(-1.13%) |
Nov 24, 2023 | 14.47 | 14.52 | 14.38 | 14.42 | 13,350,899 | -0.14(-0.99%) |
Nov 22, 2023 | 14.84 | 14.87 | 14.46 | 14.57 | 47,953,596 | -0.18(-1.21%) |
Nov 21, 2023 | 14.74 | 14.88 | 14.63 | 14.74 | 30,745,338 | +0.20(+1.41%) |
Nov 20, 2023 | 14.41 | 14.64 | 14.40 | 14.54 | 37,153,792 | +0.47(+3.37%) |
Nov 17, 2023 | 14.07 | 14.18 | 14.03 | 14.07 | 19,525,052 | -0.06(-0.39%) |
Nov 16, 2023 | 14.03 | 14.17 | 13.95 | 14.12 | 24,391,882 | +0.12(+0.86%) |
Nov 15, 2023 | 14.16 | 14.17 | 13.95 | 14.00 | 17,141,466 | -0.08(-0.59%) |
Nov 14, 2023 | 13.94 | 14.17 | 13.90 | 14.08 | 27,797,284 | +0.64(+4.77%) |
Nov 13, 2023 | 13.51 | 13.53 | 13.41 | 13.44 | 13,377,797 | -0.11(-0.82%) |
Nov 10, 2023 | 13.43 | 13.57 | 13.34 | 13.55 | 20,303,628 | +0.32(+2.39%) |
Nov 09, 2023 | 13.38 | 13.48 | 13.20 | 13.24 | 18,079,094 | +0.01(+0.07%) |
Nov 08, 2023 | 13.39 | 13.45 | 13.20 | 13.23 | 21,886,150 | -0.07(-0.49%) |
Nov 07, 2023 | 13.55 | 13.55 | 13.26 | 13.29 | 30,331,804 | -0.28(-2.05%) |
Nov 06, 2023 | 13.59 | 13.65 | 13.53 | 13.57 | 21,637,434 | +0.07(+0.55%) |
Nov 03, 2023 | 13.49 | 13.64 | 13.49 | 13.50 | 20,158,222 | +0.04(+0.28%) |
Nov 02, 2023 | 13.37 | 13.55 | 13.33 | 13.46 | 21,155,878 | +0.28(+2.11%) |
Nov 01, 2023 | 12.90 | 13.23 | 12.90 | 13.18 | 40,148,116 | +0.45(+3.50%) |
Oct 31, 2023 | 12.48 | 12.77 | 12.45 | 12.74 | 17,506,250 | +0.18(+1.41%) |
Oct 30, 2023 | 12.81 | 12.85 | 12.54 | 12.56 | 29,903,406 | +0.03(+0.22%) |
Oct 27, 2023 | 12.26 | 12.72 | 12.25 | 12.53 | 55,266,092 | +0.43(+3.53%) |
Oct 26, 2023 | 11.85 | 12.15 | 11.83 | 12.11 | 37,785,100 | +0.29(+2.44%) |
Oct 25, 2023 | 12.03 | 12.08 | 11.81 | 11.82 | 22,593,362 | -0.11(-0.93%) |
Oct 24, 2023 | 11.78 | 11.93 | 11.76 | 11.93 | 22,510,790 | +0.37(+3.22%) |
Oct 23, 2023 | 11.51 | 11.67 | 11.45 | 11.56 | 21,755,250 | +0.03(+0.24%) |
Oct 20, 2023 | 11.54 | 11.62 | 11.40 | 11.53 | 40,354,620 | -0.33(-2.74%) |
Oct 19, 2023 | 11.95 | 12.03 | 11.83 | 11.85 | 29,078,256 | -0.13(-1.09%) |
Oct 18, 2023 | 12.33 | 12.34 | 11.98 | 11.98 | 28,669,956 | -0.52(-4.16%) |
Oct 17, 2023 | 12.22 | 12.57 | 12.21 | 12.50 | 20,496,404 | +0.10(+0.82%) |
Oct 16, 2023 | 12.35 | 12.45 | 12.29 | 12.40 | 13,834,350 | +0.24(+1.99%) |
Oct 13, 2023 | 12.26 | 12.38 | 12.11 | 12.16 | 16,132,525 | -0.01(-0.08%) |
Oct 12, 2023 | 12.45 | 12.48 | 12.09 | 12.17 | 19,099,846 | -0.25(-2.02%) |
Oct 11, 2023 | 12.33 | 12.44 | 12.24 | 12.42 | 16,722,485 | +0.16(+1.29%) |
Oct 10, 2023 | 12.20 | 12.30 | 12.16 | 12.26 | 14,918,770 | +0.32(+2.64%) |
Oct 09, 2023 | 11.88 | 11.99 | 11.75 | 11.95 | 14,659,831 | -0.11(-0.92%) |
Oct 06, 2023 | 11.81 | 12.14 | 11.79 | 12.06 | 21,179,106 | +0.19(+1.56%) |
Oct 05, 2023 | 11.82 | 11.98 | 11.77 | 11.87 | 16,541,029 | +0.02(+0.16%) |
Oct 04, 2023 | 11.95 | 12.03 | 11.80 | 11.85 | 16,144,185 | -0.11(-0.93%) |
Oct 03, 2023 | 12.11 | 12.24 | 11.93 | 11.97 | 16,568,085 | -0.32(-2.57%) |