Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.96 | 13.98 | 13.75 | 13.79 | 169,496 | -0.22(-1.57%) |
Dec 28, 2023 | 14.15 | 14.29 | 13.97 | 14.01 | 156,619 | -0.19(-1.34%) |
Dec 27, 2023 | 14.30 | 14.34 | 14.13 | 14.20 | 191,674 | -0.12(-0.84%) |
Dec 26, 2023 | 14.27 | 14.41 | 14.13 | 14.32 | 246,451 | +0.14(+0.99%) |
Dec 22, 2023 | 13.80 | 14.19 | 13.77 | 14.18 | 331,896 | +0.46(+3.35%) |
Dec 21, 2023 | 13.68 | 13.79 | 13.50 | 13.72 | 190,066 | +0.06(+0.44%) |
Dec 20, 2023 | 13.97 | 14.30 | 13.60 | 13.66 | 341,921 | -0.35(-2.50%) |
Dec 19, 2023 | 13.78 | 14.12 | 13.65 | 14.01 | 309,518 | +0.24(+1.74%) |
Dec 18, 2023 | 13.79 | 13.86 | 13.59 | 13.77 | 366,130 | +0.02(+0.15%) |
Dec 15, 2023 | 13.89 | 13.89 | 13.55 | 13.75 | 1,107,521 | -0.06(-0.43%) |
Dec 14, 2023 | 13.75 | 13.88 | 13.53 | 13.81 | 508,343 | +0.15(+1.10%) |
Dec 13, 2023 | 13.39 | 13.74 | 13.20 | 13.66 | 393,028 | +0.28(+2.09%) |
Dec 12, 2023 | 13.09 | 13.59 | 12.97 | 13.38 | 350,221 | +0.32(+2.45%) |
Dec 11, 2023 | 12.92 | 13.13 | 12.86 | 13.06 | 261,226 | +0.15(+1.16%) |
Dec 08, 2023 | 12.59 | 12.91 | 12.47 | 12.91 | 337,313 | +0.34(+2.70%) |
Dec 07, 2023 | 12.59 | 12.59 | 12.30 | 12.57 | 409,460 | -0.04(-0.32%) |
Dec 06, 2023 | 12.94 | 13.05 | 12.60 | 12.61 | 219,291 | -0.25(-1.94%) |
Dec 05, 2023 | 13.11 | 13.21 | 12.82 | 12.86 | 244,528 | -0.28(-2.13%) |
Dec 04, 2023 | 12.68 | 13.24 | 12.59 | 13.14 | 228,777 | +0.33(+2.58%) |
Dec 01, 2023 | 12.39 | 12.92 | 12.34 | 12.81 | 332,532 | +0.44(+3.56%) |
Nov 30, 2023 | 12.60 | 12.72 | 12.31 | 12.37 | 326,347 | -0.25(-1.98%) |
Nov 29, 2023 | 12.79 | 12.90 | 12.61 | 12.62 | 284,781 | -0.18(-1.41%) |
Nov 28, 2023 | 12.74 | 12.86 | 12.57 | 12.80 | 222,884 | +0.00(+0.00%) |
Nov 27, 2023 | 12.88 | 12.88 | 12.61 | 12.80 | 257,802 | -0.08(-0.62%) |
Nov 24, 2023 | 12.80 | 13.01 | 12.77 | 12.88 | 92,329 | +0.10(+0.78%) |
Nov 22, 2023 | 12.83 | 13.01 | 12.72 | 12.78 | 174,276 | +0.01(+0.08%) |
Nov 21, 2023 | 12.76 | 12.90 | 12.65 | 12.77 | 186,668 | +0.01(+0.08%) |
Nov 20, 2023 | 12.97 | 13.21 | 12.76 | 12.76 | 293,852 | -0.48(-3.63%) |
Nov 17, 2023 | 13.16 | 13.46 | 13.13 | 13.24 | 335,844 | +0.12(+0.91%) |
Nov 16, 2023 | 13.35 | 13.42 | 13.07 | 13.12 | 223,684 | -0.22(-1.65%) |
Nov 15, 2023 | 13.65 | 13.75 | 13.32 | 13.34 | 333,015 | -0.36(-2.63%) |
Nov 14, 2023 | 13.15 | 13.83 | 13.15 | 13.70 | 376,446 | +0.78(+6.04%) |
Nov 13, 2023 | 12.90 | 13.10 | 12.70 | 12.92 | 442,339 | -0.11(-0.84%) |
Nov 10, 2023 | 13.85 | 13.89 | 12.70 | 13.03 | 476,311 | -0.88(-6.33%) |
Nov 09, 2023 | 15.64 | 15.84 | 13.15 | 13.91 | 586,091 | -3.76(-21.28%) |
Nov 08, 2023 | 17.79 | 17.85 | 17.43 | 17.67 | 308,533 | -0.18(-1.01%) |
Nov 07, 2023 | 17.82 | 17.95 | 17.64 | 17.85 | 128,798 | -0.10(-0.56%) |
Nov 06, 2023 | 17.82 | 17.96 | 17.75 | 17.95 | 141,511 | +0.06(+0.34%) |
Nov 03, 2023 | 17.81 | 18.19 | 17.61 | 17.89 | 190,467 | +0.27(+1.53%) |
Nov 02, 2023 | 17.39 | 17.68 | 17.26 | 17.62 | 227,522 | +0.34(+1.97%) |
Nov 01, 2023 | 16.99 | 17.34 | 16.99 | 17.28 | 277,408 | +0.28(+1.65%) |
Oct 31, 2023 | 17.07 | 17.16 | 16.83 | 17.00 | 276,228 | -0.03(-0.18%) |
Oct 30, 2023 | 17.16 | 17.29 | 17.00 | 17.03 | 261,868 | -0.04(-0.23%) |
Oct 27, 2023 | 17.47 | 17.70 | 16.88 | 17.07 | 197,024 | -0.47(-2.68%) |
Oct 26, 2023 | 17.95 | 18.12 | 17.53 | 17.54 | 483,488 | -0.36(-2.01%) |
Oct 25, 2023 | 17.92 | 18.15 | 17.81 | 17.90 | 223,205 | +0.01(+0.06%) |
Oct 24, 2023 | 17.89 | 18.02 | 17.80 | 17.89 | 154,976 | +0.14(+0.79%) |
Oct 23, 2023 | 17.81 | 18.03 | 17.72 | 17.75 | 123,863 | -0.19(-1.06%) |
Oct 20, 2023 | 18.27 | 18.30 | 17.92 | 17.94 | 200,538 | -0.23(-1.27%) |
Oct 19, 2023 | 18.44 | 18.62 | 18.16 | 18.17 | 421,658 | -0.36(-1.94%) |
Oct 18, 2023 | 18.63 | 18.65 | 18.46 | 18.53 | 109,638 | -0.18(-0.96%) |
Oct 17, 2023 | 18.48 | 18.98 | 18.48 | 18.71 | 213,952 | +0.33(+1.80%) |
Oct 16, 2023 | 18.00 | 18.41 | 18.00 | 18.38 | 147,440 | +0.50(+2.80%) |
Oct 13, 2023 | 17.67 | 17.90 | 17.66 | 17.88 | 172,337 | +0.34(+1.94%) |
Oct 12, 2023 | 17.53 | 17.58 | 17.27 | 17.54 | 361,880 | +0.02(+0.11%) |
Oct 11, 2023 | 17.42 | 17.63 | 17.30 | 17.52 | 150,353 | +0.03(+0.17%) |
Oct 10, 2023 | 17.70 | 17.82 | 17.44 | 17.49 | 188,794 | -0.25(-1.41%) |
Oct 09, 2023 | 17.90 | 17.90 | 17.73 | 17.74 | 119,764 | -0.21(-1.17%) |
Oct 06, 2023 | 17.94 | 18.14 | 17.85 | 17.95 | 173,442 | -0.17(-0.94%) |
Oct 05, 2023 | 18.08 | 18.23 | 18.01 | 18.12 | 228,935 | +0.05(+0.28%) |
Oct 04, 2023 | 18.03 | 18.17 | 17.95 | 18.07 | 218,498 | +0.03(+0.17%) |
Oct 03, 2023 | 18.34 | 18.34 | 18.04 | 18.04 | 172,804 | -0.23(-1.26%) |