Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.71 | 15.24 | 14.29 | 15.11 | 305,694 | +0.18(+1.23%) |
Dec 28, 2023 | 14.52 | 14.92 | 14.52 | 14.92 | 254,339 | +0.28(+1.94%) |
Dec 27, 2023 | 14.97 | 14.97 | 14.47 | 14.64 | 143,418 | -0.30(-2.02%) |
Dec 26, 2023 | 14.43 | 15.05 | 14.37 | 14.94 | 215,895 | +0.66(+4.62%) |
Dec 22, 2023 | 13.62 | 14.61 | 13.38 | 14.28 | 330,503 | +0.79(+5.84%) |
Dec 21, 2023 | 13.74 | 13.95 | 13.19 | 13.49 | 259,250 | -0.10(-0.74%) |
Dec 20, 2023 | 14.21 | 14.34 | 13.37 | 13.59 | 235,418 | -0.43(-3.07%) |
Dec 19, 2023 | 14.05 | 14.32 | 13.56 | 14.03 | 231,071 | +0.09(+0.66%) |
Dec 18, 2023 | 13.79 | 14.23 | 13.55 | 13.93 | 192,698 | +0.23(+1.67%) |
Dec 15, 2023 | 14.56 | 14.79 | 13.70 | 13.70 | 112,925 | -0.78(-5.38%) |
Dec 14, 2023 | 15.23 | 15.66 | 14.25 | 14.48 | 263,390 | -0.77(-5.04%) |
Dec 13, 2023 | 15.38 | 15.38 | 14.93 | 15.25 | 54,524 | +0.01(+0.06%) |
Dec 12, 2023 | 15.99 | 15.99 | 15.21 | 15.24 | 34,030 | -0.05(-0.30%) |
Dec 11, 2023 | 15.37 | 15.75 | 15.20 | 15.29 | 136,770 | -0.28(-1.82%) |
Dec 08, 2023 | 16.19 | 16.62 | 15.53 | 15.57 | 68,899 | +0.01(+0.06%) |
Dec 07, 2023 | 15.59 | 16.03 | 15.28 | 15.56 | 79,922 | -0.26(-1.62%) |
Dec 06, 2023 | 16.44 | 16.52 | 15.13 | 15.82 | 73,877 | -0.57(-3.47%) |
Dec 05, 2023 | 16.37 | 16.54 | 16.26 | 16.39 | 5,556 | +0.03(+0.17%) |
Dec 04, 2023 | 16.26 | 16.86 | 16.13 | 16.36 | 74,768 | +0.06(+0.39%) |
Dec 01, 2023 | 16.34 | 16.50 | 16.24 | 16.30 | 67,348 | +0.06(+0.39%) |
Nov 30, 2023 | 16.49 | 16.54 | 16.20 | 16.23 | 58,068 | -0.12(-0.73%) |
Nov 29, 2023 | 16.26 | 16.69 | 16.09 | 16.35 | 135,152 | +0.33(+2.06%) |
Nov 28, 2023 | 16.28 | 16.49 | 15.97 | 16.02 | 58,104 | -0.17(-1.07%) |
Nov 27, 2023 | 16.74 | 16.84 | 16.04 | 16.20 | 64,333 | -0.49(-2.91%) |
Nov 24, 2023 | 16.52 | 16.77 | 16.29 | 16.68 | 31,256 | +0.32(+1.96%) |
Nov 22, 2023 | 16.67 | 16.76 | 16.33 | 16.36 | 204,602 | -0.31(-1.87%) |
Nov 21, 2023 | 16.76 | 17.01 | 15.71 | 16.67 | 218,988 | -0.05(-0.27%) |
Nov 20, 2023 | 16.76 | 17.00 | 16.65 | 16.72 | 299,897 | +0.00(+0.00%) |
Nov 17, 2023 | 16.64 | 16.76 | 16.53 | 16.72 | 190,565 | +0.14(+0.83%) |
Nov 16, 2023 | 16.58 | 16.58 | 16.01 | 16.58 | 149,951 | +0.00(+0.00%) |
Nov 15, 2023 | 16.63 | 16.63 | 16.22 | 16.58 | 102,531 | -0.05(-0.28%) |
Nov 14, 2023 | 16.49 | 16.76 | 16.42 | 16.63 | 141,129 | +0.26(+1.57%) |
Nov 13, 2023 | 16.26 | 16.66 | 16.03 | 16.37 | 179,392 | +0.35(+2.17%) |
Nov 10, 2023 | 16.21 | 16.87 | 14.76 | 16.02 | 242,785 | +0.06(+0.40%) |
Nov 09, 2023 | 16.49 | 16.75 | 15.60 | 15.96 | 206,052 | -0.49(-2.95%) |
Nov 08, 2023 | 16.73 | 16.73 | 16.40 | 16.44 | 120,066 | -0.06(-0.39%) |
Nov 07, 2023 | 16.37 | 16.76 | 16.02 | 16.51 | 112,955 | -0.12(-0.72%) |
Nov 06, 2023 | 17.05 | 17.05 | 16.52 | 16.63 | 29,455 | -0.20(-1.20%) |
Nov 03, 2023 | 16.97 | 17.04 | 16.68 | 16.83 | 91,738 | -0.01(-0.05%) |
Nov 02, 2023 | 17.09 | 17.32 | 16.60 | 16.84 | 139,101 | +0.07(+0.44%) |
Nov 01, 2023 | 16.93 | 17.21 | 16.56 | 16.76 | 143,366 | -0.12(-0.71%) |
Oct 31, 2023 | 17.32 | 17.32 | 16.88 | 16.88 | 68,788 | -0.28(-1.65%) |
Oct 30, 2023 | 17.36 | 17.36 | 16.70 | 17.17 | 154,429 | -0.05(-0.32%) |
Oct 27, 2023 | 17.28 | 17.32 | 17.13 | 17.22 | 153,003 | +0.10(+0.59%) |
Oct 26, 2023 | 16.65 | 17.12 | 16.54 | 17.12 | 195,009 | +0.32(+1.91%) |