Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.00 | 18.00 | 17.34 | 17.35 | 13,927 | +0.27(+1.58%) |
Dec 28, 2023 | 17.14 | 17.15 | 17.07 | 17.08 | 9,387 | -0.06(-0.35%) |
Dec 27, 2023 | 17.13 | 17.14 | 17.07 | 17.14 | 15,720 | +0.06(+0.35%) |
Dec 26, 2023 | 17.15 | 17.15 | 17.08 | 17.08 | 2,989 | -0.02(-0.12%) |
Dec 22, 2023 | 17.00 | 17.15 | 16.95 | 17.10 | 12,428 | +0.02(+0.12%) |
Dec 21, 2023 | 17.04 | 17.08 | 16.96 | 17.08 | 12,447 | +0.03(+0.18%) |
Dec 20, 2023 | 16.99 | 17.10 | 16.85 | 17.05 | 15,570 | +0.03(+0.18%) |
Dec 19, 2023 | 16.93 | 17.09 | 16.80 | 17.02 | 165,705 | +0.13(+0.77%) |
Dec 18, 2023 | 16.70 | 17.01 | 16.69 | 16.89 | 166,947 | +0.11(+0.66%) |
Dec 15, 2023 | 16.71 | 17.00 | 16.61 | 16.78 | 330,340 | +0.06(+0.36%) |
Dec 14, 2023 | 16.04 | 17.00 | 16.02 | 16.72 | 181,500 | -0.08(-0.48%) |
Dec 13, 2023 | 15.72 | 16.80 | 15.69 | 16.80 | 189,833 | +1.24(+7.97%) |
Dec 12, 2023 | 15.74 | 15.83 | 15.56 | 15.56 | 21,359 | -0.14(-0.89%) |
Dec 11, 2023 | 15.65 | 15.70 | 15.52 | 15.70 | 20,973 | +0.19(+1.23%) |
Dec 08, 2023 | 15.65 | 15.70 | 15.43 | 15.51 | 25,467 | -0.09(-0.58%) |
Dec 07, 2023 | 15.68 | 15.69 | 15.60 | 15.60 | 20,171 | +0.00(+0.00%) |
Dec 06, 2023 | 15.25 | 15.99 | 15.25 | 15.60 | 30,172 | +0.30(+1.96%) |
Dec 05, 2023 | 15.18 | 15.54 | 15.14 | 15.30 | 22,087 | +0.19(+1.26%) |
Dec 04, 2023 | 15.07 | 15.36 | 14.95 | 15.11 | 31,531 | +0.09(+0.60%) |
Dec 01, 2023 | 14.60 | 15.02 | 14.50 | 15.02 | 20,041 | +0.41(+2.81%) |
Nov 30, 2023 | 14.93 | 15.24 | 14.61 | 14.61 | 25,997 | -0.22(-1.48%) |
Nov 29, 2023 | 14.95 | 14.95 | 14.70 | 14.83 | 9,996 | -0.02(-0.13%) |
Nov 28, 2023 | 14.93 | 14.95 | 14.60 | 14.85 | 5,636 | +0.05(+0.34%) |
Nov 27, 2023 | 14.95 | 14.95 | 14.70 | 14.80 | 9,854 | -0.14(-0.95%) |
Nov 24, 2023 | 14.82 | 14.95 | 14.82 | 14.94 | 3,534 | +0.07(+0.45%) |
Nov 22, 2023 | 14.95 | 14.95 | 14.60 | 14.88 | 19,374 | +0.04(+0.30%) |
Nov 21, 2023 | 14.95 | 14.95 | 14.67 | 14.83 | 1,420 | +0.00(+0.00%) |
Nov 20, 2023 | 15.00 | 15.00 | 14.74 | 14.83 | 2,440 | -0.12(-0.80%) |
Nov 17, 2023 | 14.98 | 15.00 | 14.70 | 14.95 | 16,040 | +0.07(+0.47%) |
Nov 16, 2023 | 14.80 | 14.92 | 14.62 | 14.88 | 5,439 | +0.01(+0.07%) |
Nov 15, 2023 | 14.88 | 14.88 | 14.50 | 14.87 | 6,118 | -0.01(-0.07%) |
Nov 14, 2023 | 14.13 | 15.01 | 14.00 | 14.88 | 13,365 | +0.88(+6.29%) |
Nov 13, 2023 | 14.40 | 14.40 | 13.98 | 14.00 | 2,303 | +0.01(+0.07%) |
Nov 10, 2023 | 14.25 | 14.25 | 13.99 | 13.99 | 7,407 | -0.23(-1.62%) |
Nov 09, 2023 | 14.18 | 14.47 | 13.86 | 14.22 | 9,545 | -0.08(-0.56%) |
Nov 08, 2023 | 14.01 | 14.45 | 13.93 | 14.30 | 15,205 | +0.46(+3.32%) |
Nov 07, 2023 | 14.04 | 14.47 | 13.84 | 13.84 | 7,877 | -0.31(-2.19%) |
Nov 06, 2023 | 14.56 | 14.56 | 14.05 | 14.15 | 11,329 | -0.04(-0.28%) |
Nov 03, 2023 | 13.90 | 14.34 | 13.90 | 14.19 | 4,909 | +0.49(+3.58%) |
Nov 02, 2023 | 13.28 | 13.79 | 13.28 | 13.70 | 17,596 | +0.36(+2.70%) |
Nov 01, 2023 | 13.36 | 13.45 | 13.26 | 13.34 | 4,504 | -0.11(-0.82%) |
Oct 31, 2023 | 13.51 | 13.51 | 13.15 | 13.45 | 3,315 | -0.06(-0.44%) |
Oct 30, 2023 | 13.60 | 13.60 | 13.26 | 13.51 | 2,679 | +0.12(+0.90%) |
Oct 27, 2023 | 13.53 | 13.89 | 13.00 | 13.39 | 10,021 | -0.50(-3.60%) |
Oct 26, 2023 | 13.90 | 13.90 | 13.87 | 13.89 | 1,772 | +0.26(+1.91%) |
Oct 25, 2023 | 13.44 | 13.78 | 13.22 | 13.63 | 4,729 | +0.36(+2.71%) |
Oct 24, 2023 | 14.00 | 14.00 | 13.12 | 13.27 | 22,586 | -0.57(-4.12%) |
Oct 23, 2023 | 14.25 | 14.55 | 13.81 | 13.84 | 16,397 | -0.65(-4.49%) |
Oct 20, 2023 | 14.54 | 14.84 | 14.37 | 14.49 | 27,775 | -0.16(-1.09%) |
Oct 19, 2023 | 14.40 | 14.70 | 14.30 | 14.65 | 6,513 | +0.13(+0.90%) |
Oct 18, 2023 | 14.85 | 14.85 | 14.40 | 14.52 | 17,501 | -0.26(-1.73%) |
Oct 17, 2023 | 14.65 | 14.84 | 14.45 | 14.78 | 16,449 | +0.20(+1.34%) |
Oct 16, 2023 | 14.37 | 14.85 | 14.45 | 14.58 | 32,300 | +0.08(+0.55%) |
Oct 13, 2023 | 14.51 | 14.59 | 14.47 | 14.50 | 6,154 | -0.10(-0.68%) |
Oct 12, 2023 | 14.50 | 14.73 | 14.44 | 14.60 | 10,857 | -0.02(-0.14%) |
Oct 11, 2023 | 14.80 | 14.90 | 14.60 | 14.62 | 5,490 | -0.29(-1.95%) |
Oct 10, 2023 | 15.70 | 15.70 | 14.81 | 14.91 | 5,754 | +0.00(+0.00%) |
Oct 09, 2023 | 14.56 | 14.91 | 14.56 | 14.91 | 6,654 | +0.18(+1.22%) |
Oct 06, 2023 | 14.55 | 14.73 | 14.45 | 14.73 | 14,592 | +0.03(+0.20%) |
Oct 05, 2023 | 14.70 | 14.72 | 14.45 | 14.70 | 16,727 | +0.07(+0.48%) |
Oct 04, 2023 | 13.91 | 14.70 | 13.91 | 14.63 | 5,289 | +0.84(+6.09%) |
Oct 03, 2023 | 14.01 | 14.32 | 13.79 | 13.79 | 8,787 | -0.37(-2.61%) |