Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.78 | 15.78 | 15.56 | 15.57 | 3,292,545 | -0.16(-1.02%) |
Dec 28, 2023 | 15.62 | 15.81 | 15.61 | 15.73 | 3,090,056 | +0.09(+0.58%) |
Dec 27, 2023 | 15.66 | 15.70 | 15.59 | 15.64 | 2,918,705 | +0.04(+0.26%) |
Dec 26, 2023 | 15.37 | 15.64 | 15.37 | 15.60 | 3,208,601 | +0.21(+1.36%) |
Dec 22, 2023 | 15.40 | 15.49 | 15.30 | 15.39 | 2,675,902 | +0.02(+0.13%) |
Dec 21, 2023 | 15.20 | 15.42 | 15.18 | 15.37 | 3,307,687 | +0.48(+3.22%) |
Dec 20, 2023 | 15.30 | 15.35 | 14.88 | 14.89 | 10,795,118 | -0.49(-3.17%) |
Dec 19, 2023 | 15.15 | 15.38 | 15.03 | 15.38 | 4,435,303 | +0.41(+2.72%) |
Dec 18, 2023 | 14.99 | 15.17 | 14.87 | 14.97 | 4,381,618 | -0.21(-1.37%) |
Dec 15, 2023 | 15.12 | 15.27 | 15.00 | 15.18 | 7,440,097 | +0.11(+0.72%) |
Dec 14, 2023 | 14.71 | 15.27 | 14.69 | 15.07 | 7,413,920 | +0.69(+4.83%) |
Dec 13, 2023 | 13.64 | 14.38 | 13.60 | 14.38 | 6,257,755 | +0.60(+4.32%) |
Dec 12, 2023 | 13.92 | 13.93 | 13.59 | 13.78 | 4,595,158 | -0.24(-1.70%) |
Dec 11, 2023 | 13.92 | 14.06 | 13.90 | 14.02 | 3,427,896 | +0.04(+0.28%) |
Dec 08, 2023 | 14.12 | 14.24 | 13.90 | 13.98 | 2,740,614 | -0.16(-1.12%) |
Dec 07, 2023 | 14.14 | 14.19 | 14.05 | 14.14 | 2,680,643 | +0.04(+0.28%) |
Dec 06, 2023 | 14.35 | 14.39 | 14.09 | 14.10 | 4,439,373 | -0.18(-1.25%) |
Dec 05, 2023 | 14.34 | 14.42 | 14.24 | 14.28 | 3,259,052 | -0.15(-1.03%) |
Dec 04, 2023 | 14.40 | 14.56 | 14.37 | 14.42 | 4,505,847 | -0.05(-0.34%) |
Dec 01, 2023 | 14.01 | 14.47 | 13.92 | 14.47 | 3,063,621 | +0.38(+2.67%) |
Nov 30, 2023 | 14.02 | 14.15 | 13.90 | 14.10 | 2,923,137 | +0.11(+0.78%) |
Nov 29, 2023 | 13.98 | 14.16 | 13.95 | 13.99 | 4,603,383 | +0.15(+1.08%) |
Nov 28, 2023 | 13.62 | 13.88 | 13.56 | 13.84 | 3,667,058 | +0.18(+1.31%) |
Nov 27, 2023 | 13.70 | 13.77 | 13.64 | 13.66 | 2,813,768 | -0.11(-0.79%) |
Nov 24, 2023 | 13.77 | 13.82 | 13.73 | 13.77 | 2,210,348 | -0.04(-0.29%) |
Nov 22, 2023 | 13.91 | 13.96 | 13.77 | 13.81 | 2,784,666 | -0.05(-0.36%) |
Nov 21, 2023 | 14.01 | 14.09 | 13.82 | 13.86 | 2,945,693 | -0.28(-1.96%) |
Nov 20, 2023 | 13.98 | 14.19 | 13.83 | 14.14 | 2,873,457 | +0.26(+1.86%) |
Nov 17, 2023 | 13.98 | 13.98 | 13.72 | 13.88 | 2,794,978 | +0.09(+0.65%) |
Nov 16, 2023 | 13.80 | 13.96 | 13.76 | 13.79 | 4,637,555 | -0.16(-1.14%) |
Nov 15, 2023 | 13.91 | 14.20 | 13.83 | 13.95 | 5,910,226 | +0.07(+0.50%) |
Nov 14, 2023 | 13.34 | 13.88 | 13.15 | 13.88 | 6,350,945 | +0.97(+7.53%) |
Nov 13, 2023 | 12.76 | 12.98 | 12.76 | 12.91 | 1,775,619 | +0.00(+0.00%) |
Nov 10, 2023 | 12.82 | 12.92 | 12.74 | 12.91 | 3,027,802 | -0.06(-0.46%) |
Nov 09, 2023 | 13.17 | 13.27 | 12.95 | 12.97 | 2,159,899 | -0.13(-0.99%) |
Nov 08, 2023 | 13.30 | 13.32 | 13.04 | 13.10 | 2,627,779 | -0.20(-1.49%) |
Nov 07, 2023 | 13.29 | 13.35 | 13.16 | 13.29 | 2,879,868 | -0.08(-0.59%) |
Nov 06, 2023 | 13.62 | 13.63 | 13.33 | 13.37 | 3,147,108 | -0.19(-1.39%) |
Nov 03, 2023 | 13.57 | 13.72 | 13.48 | 13.56 | 2,546,407 | +0.35(+2.63%) |
Nov 02, 2023 | 12.93 | 13.23 | 12.92 | 13.21 | 3,816,658 | +0.45(+3.50%) |
Nov 01, 2023 | 12.86 | 12.89 | 12.63 | 12.77 | 2,967,278 | -0.14(-1.08%) |
Oct 31, 2023 | 12.77 | 12.91 | 12.75 | 12.91 | 4,645,097 | +0.15(+1.17%) |
Oct 30, 2023 | 12.92 | 13.02 | 12.62 | 12.76 | 6,315,546 | -0.03(-0.23%) |
Oct 27, 2023 | 13.11 | 13.14 | 12.77 | 12.79 | 4,826,822 | -0.42(-3.16%) |
Oct 26, 2023 | 13.15 | 13.35 | 13.15 | 13.20 | 2,851,687 | +0.10(+0.76%) |
Oct 25, 2023 | 13.21 | 13.22 | 12.97 | 13.11 | 2,274,961 | -0.28(-2.08%) |
Oct 24, 2023 | 13.25 | 13.50 | 13.24 | 13.38 | 2,422,736 | +0.25(+1.89%) |
Oct 23, 2023 | 13.07 | 13.28 | 12.94 | 13.14 | 4,083,406 | -0.06(-0.45%) |
Oct 20, 2023 | 13.11 | 13.38 | 13.06 | 13.19 | 6,666,927 | -0.41(-2.99%) |
Oct 19, 2023 | 13.84 | 13.85 | 13.57 | 13.60 | 3,671,412 | -0.23(-1.65%) |
Oct 18, 2023 | 14.04 | 14.05 | 13.82 | 13.83 | 2,760,996 | -0.36(-2.52%) |
Oct 17, 2023 | 13.93 | 14.32 | 13.89 | 14.19 | 2,674,984 | +0.09(+0.63%) |
Oct 16, 2023 | 13.90 | 14.14 | 13.80 | 14.10 | 2,720,801 | +0.21(+1.50%) |
Oct 13, 2023 | 14.06 | 14.11 | 13.87 | 13.89 | 3,188,640 | -0.13(-0.92%) |
Oct 12, 2023 | 14.40 | 14.43 | 13.95 | 14.02 | 4,267,622 | -0.36(-2.48%) |
Oct 11, 2023 | 14.42 | 14.51 | 14.24 | 14.38 | 4,333,457 | +0.14(+0.97%) |
Oct 10, 2023 | 13.83 | 14.28 | 13.81 | 14.24 | 6,745,418 | +0.53(+3.83%) |
Oct 09, 2023 | 13.59 | 13.74 | 13.56 | 13.71 | 1,925,895 | +0.00(+0.00%) |
Oct 06, 2023 | 13.29 | 13.76 | 13.24 | 13.71 | 5,931,111 | +0.21(+1.54%) |
Oct 05, 2023 | 13.64 | 13.68 | 13.41 | 13.50 | 5,114,845 | -0.14(-1.02%) |
Oct 04, 2023 | 13.62 | 13.70 | 13.36 | 13.64 | 5,074,391 | +0.08(+0.59%) |
Oct 03, 2023 | 13.72 | 13.73 | 13.50 | 13.56 | 5,529,350 | -0.39(-2.77%) |