Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.48 | 19.48 | 19.14 | 19.16 | 73,906 | -0.32(-1.65%) |
Dec 28, 2023 | 19.61 | 19.65 | 19.38 | 19.48 | 87,735 | -0.14(-0.69%) |
Dec 27, 2023 | 19.69 | 19.72 | 19.52 | 19.62 | 94,498 | -0.06(-0.30%) |
Dec 26, 2023 | 19.46 | 19.77 | 19.37 | 19.68 | 110,886 | +0.31(+1.61%) |
Dec 22, 2023 | 19.35 | 19.51 | 19.16 | 19.36 | 96,338 | +0.16(+0.81%) |
Dec 21, 2023 | 19.15 | 19.23 | 18.96 | 19.21 | 177,884 | +0.28(+1.49%) |
Dec 20, 2023 | 19.16 | 19.65 | 18.90 | 18.93 | 267,148 | -0.30(-1.57%) |
Dec 19, 2023 | 18.96 | 19.43 | 18.89 | 19.23 | 227,437 | +0.34(+1.80%) |
Dec 18, 2023 | 19.08 | 19.10 | 18.67 | 18.89 | 231,041 | -0.11(-0.56%) |
Dec 15, 2023 | 19.33 | 19.36 | 18.78 | 18.99 | 902,826 | -0.17(-0.86%) |
Dec 14, 2023 | 19.24 | 19.62 | 18.97 | 19.16 | 392,984 | +0.42(+2.23%) |
Dec 13, 2023 | 18.27 | 19.13 | 17.95 | 18.74 | 576,631 | +0.46(+2.50%) |
Dec 12, 2023 | 18.39 | 18.46 | 18.22 | 18.28 | 202,652 | -0.17(-0.90%) |
Dec 11, 2023 | 18.52 | 18.57 | 18.24 | 18.45 | 207,981 | -0.13(-0.68%) |
Dec 08, 2023 | 18.49 | 18.67 | 18.47 | 18.58 | 83,532 | +0.18(+0.95%) |
Dec 07, 2023 | 18.06 | 18.42 | 17.96 | 18.40 | 197,614 | +0.46(+2.55%) |
Dec 06, 2023 | 17.95 | 18.44 | 17.87 | 17.94 | 174,478 | +0.09(+0.49%) |
Dec 05, 2023 | 17.98 | 18.03 | 17.81 | 17.85 | 266,019 | -0.24(-1.34%) |
Dec 04, 2023 | 17.78 | 18.22 | 17.78 | 18.10 | 199,546 | +0.20(+1.14%) |
Dec 01, 2023 | 17.02 | 17.99 | 17.02 | 17.89 | 164,624 | +0.79(+4.61%) |
Nov 30, 2023 | 17.13 | 17.21 | 16.87 | 17.11 | 174,443 | +0.06(+0.34%) |
Nov 29, 2023 | 16.76 | 17.17 | 16.58 | 17.05 | 246,090 | +0.43(+2.58%) |
Nov 28, 2023 | 16.58 | 16.65 | 16.25 | 16.62 | 144,710 | +0.12(+0.70%) |
Nov 27, 2023 | 16.61 | 16.61 | 16.27 | 16.50 | 165,830 | -0.25(-1.49%) |
Nov 24, 2023 | 16.80 | 16.88 | 16.70 | 16.75 | 48,164 | +0.00(+0.00%) |
Nov 22, 2023 | 16.96 | 17.01 | 16.63 | 16.75 | 178,470 | +0.02(+0.11%) |
Nov 21, 2023 | 17.01 | 17.02 | 16.71 | 16.73 | 337,331 | -0.29(-1.69%) |
Nov 20, 2023 | 17.15 | 17.15 | 16.93 | 17.02 | 230,364 | -0.08(-0.45%) |
Nov 17, 2023 | 17.20 | 17.33 | 16.89 | 17.10 | 113,809 | +0.13(+0.79%) |
Nov 16, 2023 | 17.15 | 17.15 | 16.83 | 16.96 | 93,955 | -0.12(-0.67%) |
Nov 15, 2023 | 17.02 | 17.29 | 16.98 | 17.08 | 131,742 | +0.06(+0.34%) |
Nov 14, 2023 | 16.65 | 17.41 | 16.60 | 17.02 | 252,620 | +1.09(+6.86%) |
Nov 13, 2023 | 15.99 | 16.04 | 15.77 | 15.93 | 105,026 | -0.15(-0.95%) |
Nov 10, 2023 | 16.17 | 16.21 | 15.97 | 16.08 | 73,588 | -0.03(-0.18%) |
Nov 09, 2023 | 16.22 | 16.45 | 15.98 | 16.11 | 146,397 | -0.02(-0.12%) |
Nov 08, 2023 | 16.26 | 16.32 | 15.92 | 16.13 | 124,103 | -0.15(-0.94%) |
Nov 07, 2023 | 16.50 | 16.50 | 16.18 | 16.28 | 78,068 | -0.34(-2.02%) |
Nov 06, 2023 | 16.72 | 16.72 | 16.44 | 16.62 | 151,585 | -0.15(-0.91%) |
Nov 03, 2023 | 16.59 | 16.94 | 16.41 | 16.77 | 137,347 | +0.71(+4.42%) |
Nov 02, 2023 | 15.63 | 16.09 | 15.60 | 16.06 | 122,365 | +0.62(+4.04%) |
Nov 01, 2023 | 15.08 | 15.45 | 14.98 | 15.44 | 131,492 | +0.31(+2.03%) |
Oct 31, 2023 | 15.13 | 15.30 | 15.01 | 15.13 | 81,074 | -0.01(-0.06%) |
Oct 30, 2023 | 15.10 | 15.30 | 15.01 | 15.14 | 114,534 | +0.15(+1.02%) |
Oct 27, 2023 | 15.06 | 15.77 | 14.76 | 14.99 | 121,102 | -0.15(-1.01%) |
Oct 26, 2023 | 15.12 | 15.45 | 14.78 | 15.14 | 332,228 | +0.09(+0.57%) |
Oct 25, 2023 | 14.12 | 15.12 | 14.09 | 15.06 | 377,919 | +0.19(+1.29%) |
Oct 24, 2023 | 15.14 | 15.14 | 14.65 | 14.86 | 160,352 | -0.16(-1.08%) |
Oct 23, 2023 | 14.98 | 15.28 | 14.98 | 15.03 | 138,463 | -0.02(-0.13%) |
Oct 20, 2023 | 15.39 | 15.39 | 15.00 | 15.05 | 176,920 | -0.31(-2.00%) |
Oct 19, 2023 | 15.57 | 15.80 | 15.31 | 15.35 | 170,084 | -0.21(-1.36%) |
Oct 18, 2023 | 15.78 | 15.78 | 15.42 | 15.56 | 169,476 | -0.35(-2.17%) |
Oct 17, 2023 | 15.52 | 16.17 | 15.52 | 15.91 | 231,396 | +0.26(+1.65%) |
Oct 16, 2023 | 15.60 | 15.79 | 15.45 | 15.65 | 131,877 | +0.22(+1.43%) |
Oct 13, 2023 | 15.92 | 15.97 | 15.38 | 15.43 | 93,432 | -0.36(-2.31%) |
Oct 12, 2023 | 15.94 | 15.94 | 15.64 | 15.79 | 86,305 | -0.18(-1.14%) |
Oct 11, 2023 | 16.00 | 16.13 | 15.85 | 15.98 | 62,877 | +0.05(+0.30%) |
Oct 10, 2023 | 15.88 | 16.05 | 15.84 | 15.93 | 276,929 | +0.21(+1.34%) |
Oct 09, 2023 | 15.64 | 15.89 | 15.60 | 15.72 | 76,012 | -0.08(-0.49%) |
Oct 06, 2023 | 15.53 | 15.90 | 15.31 | 15.79 | 120,498 | +0.14(+0.92%) |
Oct 05, 2023 | 15.19 | 15.70 | 15.19 | 15.65 | 185,738 | +0.41(+2.71%) |
Oct 04, 2023 | 15.14 | 15.53 | 14.98 | 15.24 | 101,994 | +0.15(+1.02%) |
Oct 03, 2023 | 15.32 | 15.32 | 15.01 | 15.08 | 154,112 | -0.33(-2.12%) |