Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.20 | 14.27 | 14.20 | 14.27 | 1,118,295 | +0.05(+0.35%) |
Dec 28, 2023 | 14.20 | 14.29 | 14.20 | 14.22 | 1,587,024 | +0.15(+1.07%) |
Dec 27, 2023 | 14.06 | 14.08 | 14.04 | 14.07 | 998,885 | +0.01(+0.07%) |
Dec 26, 2023 | 14.03 | 14.09 | 14.03 | 14.06 | 757,812 | +0.01(+0.07%) |
Dec 22, 2023 | 14.03 | 14.13 | 14.02 | 14.05 | 943,985 | +0.08(+0.57%) |
Dec 21, 2023 | 13.97 | 14.01 | 13.89 | 13.97 | 2,059,133 | +0.28(+2.05%) |
Dec 20, 2023 | 13.83 | 13.85 | 13.69 | 13.69 | 1,486,013 | -0.09(-0.65%) |
Dec 19, 2023 | 13.73 | 13.83 | 13.70 | 13.78 | 1,379,196 | -0.02(-0.14%) |
Dec 18, 2023 | 13.67 | 13.84 | 13.67 | 13.80 | 2,182,106 | +0.09(+0.66%) |
Dec 15, 2023 | 13.96 | 13.99 | 13.65 | 13.71 | 6,680,331 | -0.34(-2.42%) |
Dec 14, 2023 | 14.14 | 14.16 | 13.98 | 14.05 | 3,230,640 | -0.10(-0.71%) |
Dec 13, 2023 | 13.98 | 14.20 | 13.97 | 14.15 | 1,974,562 | +0.09(+0.64%) |
Dec 12, 2023 | 13.99 | 14.07 | 13.94 | 14.06 | 1,264,857 | +0.02(+0.14%) |
Dec 11, 2023 | 14.03 | 14.09 | 13.96 | 14.04 | 2,065,049 | -0.02(-0.14%) |
Dec 08, 2023 | 13.99 | 14.06 | 13.95 | 14.06 | 838,166 | -0.02(-0.14%) |
Dec 07, 2023 | 13.98 | 14.13 | 13.95 | 14.08 | 1,585,222 | +0.14(+1.00%) |
Dec 06, 2023 | 14.04 | 14.04 | 13.94 | 13.94 | 1,313,769 | -0.03(-0.21%) |
Dec 05, 2023 | 14.00 | 14.03 | 13.97 | 13.97 | 1,250,502 | -0.13(-0.92%) |
Dec 04, 2023 | 14.01 | 14.13 | 14.01 | 14.10 | 2,486,965 | -0.07(-0.49%) |
Dec 01, 2023 | 14.04 | 14.17 | 14.03 | 14.17 | 830,969 | +0.02(+0.14%) |
Nov 30, 2023 | 14.10 | 14.15 | 14.05 | 14.15 | 1,965,276 | +0.13(+0.93%) |
Nov 29, 2023 | 14.00 | 14.04 | 13.97 | 14.02 | 1,527,565 | -0.07(-0.50%) |
Nov 28, 2023 | 14.06 | 14.10 | 14.01 | 14.09 | 1,700,385 | +0.02(+0.14%) |
Nov 27, 2023 | 14.04 | 14.10 | 14.04 | 14.07 | 1,263,289 | +0.03(+0.21%) |
Nov 24, 2023 | 13.99 | 14.10 | 13.98 | 14.04 | 870,353 | +0.04(+0.29%) |
Nov 22, 2023 | 14.05 | 14.05 | 13.94 | 14.00 | 956,620 | -0.02(-0.14%) |
Nov 21, 2023 | 14.02 | 14.10 | 14.00 | 14.02 | 1,855,836 | +0.01(+0.07%) |
Nov 20, 2023 | 13.91 | 14.03 | 13.85 | 14.01 | 2,082,320 | +0.06(+0.43%) |
Nov 17, 2023 | 13.96 | 14.01 | 13.92 | 13.95 | 1,833,752 | +0.23(+1.68%) |
Nov 16, 2023 | 13.67 | 13.76 | 13.67 | 13.72 | 996,129 | +0.04(+0.29%) |
Nov 15, 2023 | 13.77 | 13.80 | 13.67 | 13.68 | 1,350,886 | -0.13(-0.94%) |
Nov 14, 2023 | 13.75 | 13.85 | 13.75 | 13.81 | 1,928,127 | +0.17(+1.25%) |
Nov 13, 2023 | 13.57 | 13.65 | 13.55 | 13.64 | 1,281,581 | -0.05(-0.37%) |
Nov 10, 2023 | 13.69 | 13.70 | 13.56 | 13.69 | 1,853,658 | +0.10(+0.74%) |
Nov 09, 2023 | 13.81 | 13.81 | 13.56 | 13.59 | 1,785,094 | -0.18(-1.31%) |
Nov 08, 2023 | 13.82 | 13.85 | 13.71 | 13.77 | 1,305,607 | -0.01(-0.07%) |
Nov 07, 2023 | 13.77 | 13.80 | 13.71 | 13.78 | 1,228,035 | +0.07(+0.51%) |
Nov 06, 2023 | 13.86 | 13.86 | 13.69 | 13.71 | 1,740,935 | -0.30(-2.14%) |
Nov 03, 2023 | 13.98 | 14.03 | 13.87 | 14.01 | 1,426,057 | +0.14(+1.01%) |
Nov 02, 2023 | 13.79 | 13.89 | 13.77 | 13.87 | 1,876,460 | +0.22(+1.61%) |
Nov 01, 2023 | 13.61 | 13.68 | 13.60 | 13.65 | 1,906,152 | +0.05(+0.37%) |
Oct 31, 2023 | 13.50 | 13.60 | 13.46 | 13.60 | 2,246,341 | +0.24(+1.80%) |
Oct 30, 2023 | 13.35 | 13.43 | 13.33 | 13.36 | 2,635,348 | -0.11(-0.82%) |
Oct 27, 2023 | 13.46 | 13.56 | 13.43 | 13.47 | 3,380,973 | +0.09(+0.67%) |
Oct 26, 2023 | 13.82 | 13.91 | 13.19 | 13.38 | 8,666,814 | -1.12(-7.72%) |
Oct 25, 2023 | 14.52 | 14.57 | 14.46 | 14.50 | 1,293,484 | -0.08(-0.55%) |
Oct 24, 2023 | 14.55 | 14.59 | 14.52 | 14.58 | 1,393,220 | +0.06(+0.41%) |
Oct 23, 2023 | 14.43 | 14.55 | 14.43 | 14.52 | 1,453,714 | -0.01(-0.07%) |
Oct 20, 2023 | 14.49 | 14.57 | 14.49 | 14.53 | 1,319,538 | +0.00(+0.00%) |
Oct 19, 2023 | 14.59 | 14.64 | 14.48 | 14.53 | 1,950,804 | -0.10(-0.68%) |
Oct 18, 2023 | 14.67 | 14.69 | 14.60 | 14.63 | 1,990,857 | -0.28(-1.88%) |
Oct 17, 2023 | 14.89 | 15.00 | 14.87 | 14.91 | 1,738,720 | -0.13(-0.86%) |
Oct 16, 2023 | 14.99 | 15.08 | 14.98 | 15.04 | 1,543,419 | -0.10(-0.66%) |
Oct 13, 2023 | 15.07 | 15.19 | 15.04 | 15.14 | 1,211,437 | -0.17(-1.11%) |
Oct 12, 2023 | 15.35 | 15.39 | 15.26 | 15.31 | 1,068,200 | -0.01(-0.07%) |
Oct 11, 2023 | 15.35 | 15.38 | 15.28 | 15.32 | 1,453,649 | -0.11(-0.71%) |
Oct 10, 2023 | 15.35 | 15.47 | 15.31 | 15.43 | 1,456,999 | +0.20(+1.31%) |
Oct 09, 2023 | 15.10 | 15.26 | 15.10 | 15.23 | 2,699,006 | +0.07(+0.46%) |
Oct 06, 2023 | 15.00 | 15.20 | 14.99 | 15.16 | 3,471,419 | +0.28(+1.88%) |
Oct 05, 2023 | 14.82 | 14.90 | 14.81 | 14.88 | 1,826,854 | +0.25(+1.71%) |
Oct 04, 2023 | 14.64 | 14.67 | 14.54 | 14.63 | 5,103,230 | -0.32(-2.14%) |
Oct 03, 2023 | 14.89 | 15.05 | 14.87 | 14.95 | 2,335,765 | -0.33(-2.16%) |