Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.49 | 13.52 | 13.49 | 13.51 | 2,901 | +0.01(+0.07%) |
Dec 28, 2023 | 13.55 | 13.55 | 13.49 | 13.50 | 1,719 | +0.37(+2.82%) |
Dec 27, 2023 | 13.14 | 13.14 | 13.13 | 13.13 | 1,570 | -0.00(-0.02%) |
Dec 26, 2023 | 13.13 | 13.14 | 13.12 | 13.14 | 376 | -0.03(-0.19%) |
Dec 22, 2023 | 13.10 | 13.19 | 13.10 | 13.16 | 1,992 | -0.01(-0.11%) |
Dec 21, 2023 | 13.13 | 13.18 | 13.12 | 13.18 | 2,443 | +0.29(+2.27%) |
Dec 20, 2023 | 13.00 | 13.00 | 12.88 | 12.88 | 342 | -0.27(-2.06%) |
Dec 19, 2023 | 13.15 | 13.18 | 13.15 | 13.16 | 319 | +0.13(+0.96%) |
Dec 18, 2023 | 13.05 | 13.06 | 13.02 | 13.03 | 2,756 | +0.01(+0.07%) |
Dec 15, 2023 | 13.08 | 13.08 | 13.02 | 13.02 | 357 | -0.18(-1.38%) |
Dec 14, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 120 | -0.03(-0.26%) |
Dec 13, 2023 | 13.10 | 13.24 | 13.07 | 13.24 | 1,375 | -0.08(-0.62%) |
Dec 12, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 16 | +0.00(+0.01%) |
Dec 11, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 10 | +0.10(+0.79%) |
Dec 08, 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 155 | -0.07(-0.51%) |
Dec 07, 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 27 | +0.05(+0.39%) |
Dec 06, 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 15 | -0.07(-0.50%) |
Dec 05, 2023 | 13.28 | 13.30 | 13.28 | 13.30 | 1,136 | -0.26(-1.89%) |
Dec 04, 2023 | 13.55 | 13.56 | 13.55 | 13.56 | 136 | -0.13(-0.97%) |
Dec 01, 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 102 | -0.10(-0.72%) |
Nov 30, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | +0.05(+0.36%) |
Nov 29, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 68 | -0.12(-0.88%) |
Nov 28, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 143 | +0.07(+0.49%) |
Nov 27, 2023 | 13.81 | 13.81 | 13.79 | 13.79 | 582 | -0.18(-1.30%) |
Nov 24, 2023 | 13.91 | 13.97 | 13.90 | 13.97 | 4,728 | +0.04(+0.32%) |
Nov 22, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 145 | -0.16(-1.16%) |
Nov 21, 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 48 | -0.01(-0.04%) |
Nov 20, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 192 | +0.18(+1.28%) |
Nov 17, 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 117 | +0.13(+0.92%) |
Nov 16, 2023 | 13.78 | 13.80 | 13.78 | 13.79 | 913 | -0.25(-1.75%) |
Nov 15, 2023 | 14.04 | 14.06 | 14.04 | 14.04 | 551 | -0.03(-0.20%) |
Nov 14, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 95 | +0.20(+1.42%) |
Nov 13, 2023 | 13.88 | 13.88 | 13.87 | 13.87 | 2,206 | +0.05(+0.38%) |
Nov 10, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | -0.08(-0.56%) |
Nov 09, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 102 | -0.06(-0.46%) |
Nov 08, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 145 | -0.08(-0.58%) |
Nov 07, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 62 | -0.01(-0.05%) |
Nov 06, 2023 | 14.08 | 14.12 | 14.05 | 14.05 | 2,043 | -0.03(-0.21%) |
Nov 03, 2023 | 14.01 | 14.08 | 14.01 | 14.08 | 315 | +0.19(+1.40%) |
Nov 02, 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 15 | -0.01(-0.06%) |
Nov 01, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 286 | +0.09(+0.64%) |
Oct 31, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 67 | +0.03(+0.24%) |
Oct 30, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 12 | +0.17(+1.26%) |
Oct 27, 2023 | 13.62 | 13.62 | 13.60 | 13.60 | 407 | +0.01(+0.05%) |
Oct 26, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 5 | +0.11(+0.82%) |
Oct 25, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13 | -0.15(-1.08%) |
Oct 24, 2023 | 13.62 | 13.63 | 13.62 | 13.63 | 383 | +0.19(+1.41%) |
Oct 23, 2023 | 13.42 | 13.44 | 13.42 | 13.44 | 337 | +0.03(+0.25%) |
Oct 20, 2023 | 13.41 | 13.41 | 13.40 | 13.40 | 149 | -0.10(-0.71%) |
Oct 19, 2023 | 13.60 | 13.60 | 13.48 | 13.50 | 13,004 | -0.39(-2.81%) |
Oct 18, 2023 | 13.91 | 13.91 | 13.89 | 13.89 | 195 | -0.10(-0.68%) |
Oct 17, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 20 | -0.05(-0.37%) |
Oct 16, 2023 | 13.96 | 14.04 | 13.96 | 14.04 | 963 | -0.03(-0.23%) |
Oct 13, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 102 | -0.08(-0.54%) |
Oct 12, 2023 | 14.16 | 14.16 | 14.15 | 14.15 | 271 | -0.19(-1.30%) |
Oct 11, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 60 | +0.05(+0.34%) |
Oct 10, 2023 | 14.25 | 14.28 | 14.25 | 14.28 | 239 | +0.05(+0.34%) |
Oct 09, 2023 | 14.17 | 14.23 | 14.16 | 14.23 | 562 | -0.02(-0.17%) |
Oct 06, 2023 | 14.30 | 14.30 | 14.25 | 14.26 | 706 | +0.13(+0.92%) |
Oct 05, 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 55 | +0.10(+0.71%) |
Oct 04, 2023 | 14.09 | 14.09 | 14.01 | 14.03 | 710 | -0.11(-0.76%) |
Oct 03, 2023 | 14.09 | 14.14 | 14.09 | 14.14 | 1,260 | -0.19(-1.34%) |