Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.31 | 16.34 | 16.30 | 16.32 | 104,752 | -0.02(-0.15%) |
Dec 28, 2023 | 16.38 | 16.39 | 16.31 | 16.35 | 224,143 | -0.03(-0.18%) |
Dec 27, 2023 | 16.33 | 16.38 | 16.30 | 16.38 | 1,381,286 | +0.10(+0.60%) |
Dec 26, 2023 | 16.29 | 16.29 | 16.24 | 16.28 | 1,279,306 | +0.04(+0.24%) |
Dec 22, 2023 | 16.28 | 16.28 | 16.22 | 16.24 | 340,350 | +0.00(+0.00%) |
Dec 21, 2023 | 16.28 | 16.28 | 16.21 | 16.24 | 445,780 | +0.00(+0.03%) |
Dec 20, 2023 | 16.22 | 16.24 | 16.17 | 16.23 | 509,459 | +0.05(+0.33%) |
Dec 19, 2023 | 16.15 | 16.20 | 16.15 | 16.18 | 314,202 | +0.03(+0.18%) |
Dec 18, 2023 | 16.19 | 16.19 | 16.14 | 16.15 | 254,096 | -0.03(-0.21%) |
Dec 15, 2023 | 16.19 | 16.20 | 16.16 | 16.19 | 211,881 | -0.01(-0.09%) |
Dec 14, 2023 | 16.21 | 16.23 | 16.18 | 16.20 | 424,461 | +0.11(+0.70%) |
Dec 13, 2023 | 15.95 | 16.13 | 15.91 | 16.09 | 267,280 | +0.20(+1.23%) |
Dec 12, 2023 | 15.84 | 15.89 | 15.81 | 15.89 | 243,139 | +0.06(+0.37%) |
Dec 11, 2023 | 15.81 | 15.83 | 15.79 | 15.83 | 534,275 | +0.00(+0.00%) |
Dec 08, 2023 | 15.85 | 15.86 | 15.81 | 15.83 | 418,750 | -0.07(-0.46%) |
Dec 07, 2023 | 15.90 | 15.93 | 15.87 | 15.91 | 989,243 | +0.00(+0.00%) |
Dec 06, 2023 | 15.92 | 16.75 | 15.86 | 15.91 | 327,227 | +0.04(+0.28%) |
Dec 05, 2023 | 15.81 | 15.87 | 15.81 | 15.86 | 167,957 | +0.08(+0.50%) |
Dec 04, 2023 | 15.77 | 15.81 | 15.75 | 15.78 | 279,164 | -0.06(-0.37%) |
Dec 01, 2023 | 15.73 | 15.85 | 15.72 | 15.84 | 395,851 | +0.12(+0.75%) |
Nov 30, 2023 | 15.76 | 15.76 | 15.70 | 15.73 | 133,339 | -0.05(-0.31%) |
Nov 29, 2023 | 15.75 | 15.77 | 15.73 | 15.77 | 126,946 | +0.09(+0.56%) |
Nov 28, 2023 | 15.61 | 15.69 | 15.60 | 15.69 | 105,302 | +0.06(+0.38%) |
Nov 27, 2023 | 15.59 | 15.63 | 15.55 | 15.63 | 170,131 | +0.09(+0.60%) |
Nov 24, 2023 | 15.55 | 15.56 | 15.53 | 15.54 | 119,667 | -0.05(-0.34%) |
Nov 22, 2023 | 15.59 | 15.59 | 15.53 | 15.59 | 173,560 | +0.04(+0.25%) |
Nov 21, 2023 | 15.55 | 15.56 | 15.49 | 15.55 | 390,962 | +0.01(+0.06%) |
Nov 20, 2023 | 15.49 | 15.54 | 15.47 | 15.54 | 173,509 | +0.03(+0.20%) |
Nov 17, 2023 | 15.51 | 15.51 | 15.47 | 15.51 | 327,609 | +0.03(+0.22%) |
Nov 16, 2023 | 15.47 | 15.47 | 15.44 | 15.47 | 385,144 | +0.09(+0.60%) |
Nov 15, 2023 | 15.41 | 15.41 | 15.35 | 15.38 | 182,066 | -0.07(-0.44%) |
Nov 14, 2023 | 15.45 | 15.46 | 15.42 | 15.45 | 212,851 | +0.21(+1.37%) |
Nov 13, 2023 | 15.22 | 15.25 | 15.17 | 15.24 | 108,821 | +0.00(+0.00%) |
Nov 10, 2023 | 15.26 | 15.26 | 15.21 | 15.24 | 92,105 | +0.04(+0.29%) |
Nov 09, 2023 | 15.30 | 15.30 | 15.18 | 15.20 | 105,519 | -0.10(-0.64%) |
Nov 08, 2023 | 15.28 | 15.31 | 15.26 | 15.29 | 182,540 | +0.03(+0.19%) |
Nov 07, 2023 | 15.22 | 15.28 | 15.20 | 15.27 | 115,754 | +0.09(+0.58%) |
Nov 06, 2023 | 15.21 | 15.21 | 15.16 | 15.18 | 120,101 | -0.07(-0.48%) |
Nov 03, 2023 | 15.32 | 15.33 | 15.23 | 15.25 | 185,380 | +0.08(+0.51%) |
Nov 02, 2023 | 15.17 | 15.18 | 15.12 | 15.17 | 296,045 | +0.12(+0.78%) |
Nov 01, 2023 | 14.94 | 15.08 | 14.92 | 15.06 | 626,583 | +0.16(+1.05%) |
Oct 31, 2023 | 14.92 | 14.95 | 14.90 | 14.90 | 175,720 | +0.00(+0.00%) |
Oct 30, 2023 | 14.91 | 14.91 | 14.87 | 14.90 | 113,171 | -0.02(-0.13%) |
Oct 27, 2023 | 14.94 | 14.94 | 14.90 | 14.92 | 96,876 | -0.02(-0.13%) |
Oct 26, 2023 | 14.88 | 14.95 | 14.87 | 14.94 | 209,804 | +0.08(+0.52%) |
Oct 25, 2023 | 14.90 | 14.90 | 14.84 | 14.86 | 167,305 | -0.10(-0.65%) |
Oct 24, 2023 | 14.93 | 14.96 | 14.89 | 14.96 | 340,680 | +0.04(+0.26%) |
Oct 23, 2023 | 14.80 | 14.93 | 14.79 | 14.92 | 431,480 | +0.08(+0.57%) |
Oct 20, 2023 | 14.82 | 14.84 | 14.80 | 14.84 | 100,091 | +0.04(+0.30%) |
Oct 19, 2023 | 14.84 | 14.85 | 14.77 | 14.79 | 1,126,974 | -0.05(-0.36%) |
Oct 18, 2023 | 14.91 | 14.91 | 14.84 | 14.85 | 153,976 | -0.09(-0.58%) |
Oct 17, 2023 | 14.93 | 14.96 | 14.89 | 14.93 | 103,070 | -0.12(-0.77%) |
Oct 16, 2023 | 15.08 | 15.07 | 15.04 | 15.05 | 119,546 | -0.07(-0.45%) |
Oct 13, 2023 | 15.15 | 15.15 | 15.11 | 15.12 | 79,894 | +0.07(+0.45%) |
Oct 12, 2023 | 15.16 | 15.16 | 15.03 | 15.05 | 101,555 | -0.10(-0.64%) |
Oct 11, 2023 | 15.17 | 15.17 | 15.12 | 15.15 | 73,131 | +0.04(+0.26%) |
Oct 10, 2023 | 15.07 | 15.14 | 15.04 | 15.11 | 142,078 | -0.01(-0.06%) |
Oct 09, 2023 | 15.02 | 15.12 | 15.01 | 15.12 | 342,582 | +0.16(+1.10%) |
Oct 06, 2023 | 14.91 | 14.97 | 14.86 | 14.95 | 134,261 | -0.05(-0.32%) |
Oct 05, 2023 | 15.04 | 15.04 | 14.97 | 15.00 | 101,864 | +0.01(+0.06%) |
Oct 04, 2023 | 14.95 | 15.00 | 14.91 | 14.99 | 107,519 | +0.09(+0.62%) |
Oct 03, 2023 | 14.99 | 15.00 | 14.89 | 14.90 | 93,188 | -0.12(-0.81%) |