Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.10 | 15.12 | 15.07 | 15.08 | 17,704 | +0.01(+0.07%) |
Dec 28, 2023 | 15.06 | 15.07 | 14.98 | 15.07 | 4,490 | +0.20(+1.38%) |
Dec 27, 2023 | 14.88 | 14.95 | 14.81 | 14.87 | 29,022 | +0.00(+0.00%) |
Dec 26, 2023 | 14.85 | 14.88 | 14.82 | 14.87 | 8,475 | +0.05(+0.36%) |
Dec 22, 2023 | 14.72 | 14.86 | 14.72 | 14.81 | 24,839 | +0.11(+0.77%) |
Dec 21, 2023 | 14.65 | 14.72 | 14.65 | 14.70 | 3,658 | +0.15(+1.01%) |
Dec 20, 2023 | 14.57 | 14.72 | 14.52 | 14.55 | 136,114 | -0.12(-0.80%) |
Dec 19, 2023 | 14.52 | 14.70 | 14.52 | 14.67 | 22,372 | +0.12(+0.81%) |
Dec 18, 2023 | 14.50 | 14.55 | 14.48 | 14.55 | 4,476 | +0.10(+0.68%) |
Dec 15, 2023 | 14.43 | 14.57 | 14.43 | 14.45 | 5,397 | -0.21(-1.41%) |
Dec 14, 2023 | 14.56 | 14.67 | 14.56 | 14.66 | 48,502 | +0.22(+1.49%) |
Dec 13, 2023 | 14.20 | 14.44 | 14.13 | 14.44 | 9,098 | +0.23(+1.59%) |
Dec 12, 2023 | 14.21 | 14.23 | 14.16 | 14.22 | 6,462 | +0.05(+0.34%) |
Dec 11, 2023 | 14.18 | 14.20 | 14.17 | 14.17 | 5,800 | -0.10(-0.69%) |
Dec 08, 2023 | 14.26 | 14.30 | 14.23 | 14.27 | 3,025 | +0.00(+0.00%) |
Dec 07, 2023 | 14.28 | 14.33 | 14.27 | 14.27 | 15,644 | -0.03(-0.21%) |
Dec 06, 2023 | 14.35 | 14.37 | 14.27 | 14.30 | 10,674 | -0.07(-0.48%) |
Dec 05, 2023 | 14.32 | 14.39 | 14.26 | 14.37 | 13,652 | -0.03(-0.20%) |
Dec 04, 2023 | 14.36 | 14.44 | 14.34 | 14.39 | 6,453 | -0.09(-0.64%) |
Dec 01, 2023 | 14.30 | 14.52 | 14.30 | 14.49 | 3,286 | +0.23(+1.61%) |
Nov 30, 2023 | 14.32 | 14.32 | 14.22 | 14.26 | 4,409 | -0.11(-0.79%) |
Nov 29, 2023 | 14.46 | 14.46 | 14.36 | 14.37 | 3,409 | -0.13(-0.91%) |
Nov 28, 2023 | 14.43 | 14.51 | 14.42 | 14.50 | 25,407 | +0.09(+0.61%) |
Nov 27, 2023 | 14.38 | 14.41 | 14.33 | 14.41 | 4,547 | +0.04(+0.31%) |
Nov 24, 2023 | 14.36 | 14.37 | 14.36 | 14.37 | 390 | +0.01(+0.06%) |
Nov 22, 2023 | 14.38 | 14.41 | 14.31 | 14.36 | 78,887 | -0.04(-0.30%) |
Nov 21, 2023 | 14.45 | 14.45 | 14.37 | 14.40 | 5,705 | -0.09(-0.64%) |
Nov 20, 2023 | 14.46 | 14.53 | 14.42 | 14.50 | 2,556 | +0.00(+0.02%) |
Nov 17, 2023 | 14.53 | 14.53 | 14.49 | 14.49 | 2,107 | +0.05(+0.32%) |
Nov 16, 2023 | 14.37 | 14.48 | 14.37 | 14.45 | 6,787 | +0.07(+0.48%) |
Nov 15, 2023 | 14.43 | 14.51 | 14.35 | 14.38 | 8,493 | -0.08(-0.58%) |
Nov 14, 2023 | 14.28 | 14.46 | 14.28 | 14.46 | 28,942 | +0.29(+2.04%) |
Nov 13, 2023 | 14.11 | 14.19 | 14.11 | 14.17 | 3,376 | +0.03(+0.20%) |
Nov 10, 2023 | 14.07 | 14.14 | 14.05 | 14.14 | 2,926 | -0.08(-0.58%) |
Nov 09, 2023 | 14.32 | 14.37 | 14.23 | 14.23 | 1,925 | -0.07(-0.51%) |
Nov 08, 2023 | 14.25 | 14.35 | 14.25 | 14.30 | 5,324 | -0.18(-1.25%) |
Nov 07, 2023 | 14.45 | 14.48 | 14.41 | 14.48 | 1,410 | -0.04(-0.27%) |
Nov 06, 2023 | 14.51 | 14.55 | 14.50 | 14.52 | 4,823 | +0.02(+0.14%) |
Nov 03, 2023 | 14.24 | 14.50 | 14.24 | 14.50 | 76,669 | +0.50(+3.57%) |
Nov 02, 2023 | 13.95 | 14.18 | 13.95 | 14.00 | 31,019 | +0.13(+0.96%) |
Nov 01, 2023 | 13.70 | 13.88 | 13.70 | 13.87 | 5,142 | +0.13(+0.96%) |
Oct 31, 2023 | 13.70 | 13.83 | 13.70 | 13.74 | 82,069 | -0.11(-0.78%) |
Oct 30, 2023 | 13.81 | 13.87 | 13.78 | 13.85 | 7,462 | +0.19(+1.42%) |
Oct 27, 2023 | 13.79 | 13.79 | 13.62 | 13.65 | 7,019 | -0.08(-0.56%) |
Oct 26, 2023 | 13.73 | 13.76 | 13.67 | 13.73 | 19,601 | -0.11(-0.78%) |
Oct 25, 2023 | 13.88 | 13.91 | 13.83 | 13.84 | 8,440 | -0.06(-0.42%) |
Oct 24, 2023 | 13.83 | 13.91 | 13.83 | 13.89 | 3,173 | +0.15(+1.07%) |
Oct 23, 2023 | 13.79 | 13.79 | 13.69 | 13.75 | 50,439 | +0.01(+0.07%) |
Oct 20, 2023 | 13.74 | 13.84 | 13.74 | 13.74 | 7,026 | -0.07(-0.50%) |
Oct 19, 2023 | 13.93 | 13.93 | 13.81 | 13.81 | 7,108 | -0.18(-1.26%) |
Oct 18, 2023 | 14.07 | 14.07 | 13.98 | 13.98 | 15,009 | -0.21(-1.45%) |
Oct 17, 2023 | 14.13 | 14.23 | 14.09 | 14.19 | 14,117 | -0.02(-0.14%) |
Oct 16, 2023 | 14.15 | 14.27 | 14.14 | 14.21 | 17,901 | +0.06(+0.42%) |
Oct 13, 2023 | 14.27 | 14.27 | 14.14 | 14.15 | 17,732 | -0.04(-0.31%) |
Oct 12, 2023 | 14.28 | 14.28 | 14.18 | 14.19 | 1,074 | -0.09(-0.62%) |
Oct 11, 2023 | 14.33 | 14.33 | 14.26 | 14.28 | 457 | +0.04(+0.28%) |
Oct 10, 2023 | 14.19 | 14.25 | 14.19 | 14.24 | 1,297 | +0.17(+1.22%) |
Oct 09, 2023 | 14.06 | 14.07 | 13.99 | 14.07 | 4,596 | -0.08(-0.55%) |
Oct 06, 2023 | 14.06 | 14.15 | 14.03 | 14.15 | 5,259 | +0.09(+0.63%) |
Oct 05, 2023 | 14.06 | 14.08 | 14.05 | 14.06 | 16,705 | -0.01(-0.07%) |
Oct 04, 2023 | 14.14 | 14.14 | 14.01 | 14.07 | 9,173 | -0.05(-0.35%) |
Oct 03, 2023 | 14.06 | 14.12 | 14.02 | 14.12 | 4,548 | +0.07(+0.49%) |