Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.57 | 16.73 | 16.57 | 16.57 | 235,409 | -0.03(-0.18%) |
Dec 28, 2023 | 16.43 | 16.69 | 16.43 | 16.60 | 167,955 | +0.13(+0.79%) |
Dec 27, 2023 | 16.41 | 16.51 | 16.34 | 16.47 | 220,215 | +0.03(+0.18%) |
Dec 26, 2023 | 16.26 | 16.48 | 16.16 | 16.44 | 297,699 | +0.19(+1.17%) |
Dec 22, 2023 | 16.23 | 16.32 | 16.11 | 16.25 | 205,626 | +0.10(+0.62%) |
Dec 21, 2023 | 16.14 | 16.21 | 15.92 | 16.15 | 251,382 | +0.09(+0.56%) |
Dec 20, 2023 | 16.22 | 16.38 | 16.04 | 16.06 | 271,488 | -0.21(-1.29%) |
Dec 19, 2023 | 16.30 | 16.45 | 16.24 | 16.27 | 241,739 | -0.01(-0.06%) |
Dec 18, 2023 | 16.34 | 16.34 | 16.19 | 16.28 | 182,697 | +0.03(+0.18%) |
Dec 15, 2023 | 16.30 | 16.40 | 15.98 | 16.25 | 670,909 | +0.03(+0.18%) |
Dec 14, 2023 | 16.21 | 16.50 | 16.06 | 16.22 | 425,433 | +0.08(+0.50%) |
Dec 13, 2023 | 15.95 | 16.16 | 15.78 | 16.14 | 884,459 | +0.29(+1.83%) |
Dec 12, 2023 | 15.93 | 15.93 | 15.76 | 15.85 | 332,343 | +0.05(+0.32%) |
Dec 11, 2023 | 15.69 | 15.86 | 15.57 | 15.80 | 553,572 | +0.14(+0.89%) |
Dec 08, 2023 | 15.62 | 15.80 | 15.49 | 15.66 | 555,103 | -0.04(-0.25%) |
Dec 07, 2023 | 15.67 | 15.73 | 15.51 | 15.70 | 391,497 | +0.08(+0.51%) |
Dec 06, 2023 | 15.83 | 15.94 | 15.60 | 15.62 | 405,419 | -0.09(-0.57%) |
Dec 05, 2023 | 15.88 | 16.03 | 15.46 | 15.71 | 258,119 | -0.17(-1.07%) |
Dec 04, 2023 | 15.91 | 16.04 | 15.69 | 15.88 | 249,630 | -0.05(-0.31%) |
Dec 01, 2023 | 15.44 | 16.10 | 15.34 | 15.93 | 810,955 | +0.42(+2.71%) |
Nov 30, 2023 | 15.50 | 15.59 | 14.61 | 15.51 | 254,058 | +0.09(+0.58%) |
Nov 29, 2023 | 15.41 | 15.47 | 13.88 | 15.42 | 572,524 | +0.10(+0.65%) |
Nov 28, 2023 | 15.33 | 15.40 | 15.19 | 15.32 | 308,398 | -0.02(-0.13%) |
Nov 27, 2023 | 15.17 | 15.35 | 15.00 | 15.34 | 359,123 | +0.19(+1.25%) |
Nov 24, 2023 | 15.13 | 15.20 | 14.97 | 15.15 | 134,211 | -0.04(-0.26%) |
Nov 22, 2023 | 15.10 | 15.37 | 15.00 | 15.19 | 322,746 | +0.22(+1.47%) |
Nov 21, 2023 | 14.67 | 14.98 | 14.65 | 14.97 | 410,693 | +0.21(+1.42%) |
Nov 20, 2023 | 14.12 | 14.76 | 14.04 | 14.76 | 623,348 | +0.69(+4.90%) |
Nov 17, 2023 | 14.00 | 14.10 | 13.95 | 14.07 | 350,574 | +0.17(+1.22%) |
Nov 16, 2023 | 13.94 | 14.00 | 13.79 | 13.90 | 301,208 | -0.04(-0.29%) |
Nov 15, 2023 | 14.03 | 14.25 | 13.82 | 13.94 | 293,293 | -0.09(-0.64%) |
Nov 14, 2023 | 13.86 | 14.12 | 13.86 | 14.03 | 312,911 | +0.51(+3.77%) |
Nov 13, 2023 | 13.66 | 13.72 | 13.38 | 13.52 | 319,684 | -0.11(-0.81%) |
Nov 10, 2023 | 13.37 | 13.76 | 13.11 | 13.63 | 291,828 | +0.10(+0.74%) |
Nov 09, 2023 | 13.39 | 13.99 | 13.39 | 13.53 | 254,740 | +0.19(+1.42%) |
Nov 08, 2023 | 13.37 | 13.37 | 13.13 | 13.34 | 280,855 | +0.03(+0.23%) |
Nov 07, 2023 | 13.24 | 13.42 | 13.19 | 13.31 | 237,593 | +0.12(+0.91%) |
Nov 06, 2023 | 13.33 | 13.40 | 13.04 | 13.19 | 271,552 | -0.13(-0.98%) |
Nov 03, 2023 | 13.45 | 13.56 | 12.46 | 13.32 | 240,774 | +0.07(+0.53%) |
Nov 02, 2023 | 13.09 | 13.28 | 12.51 | 13.25 | 208,092 | +0.16(+1.22%) |
Nov 01, 2023 | 12.97 | 13.23 | 12.91 | 13.09 | 273,513 | +0.08(+0.61%) |
Oct 31, 2023 | 12.99 | 13.11 | 12.96 | 13.01 | 226,705 | -0.01(-0.08%) |
Oct 30, 2023 | 12.98 | 13.10 | 12.94 | 13.02 | 236,450 | +0.19(+1.48%) |
Oct 27, 2023 | 13.07 | 13.07 | 12.80 | 12.83 | 267,803 | -0.15(-1.16%) |
Oct 26, 2023 | 13.24 | 13.48 | 12.91 | 12.98 | 268,549 | -0.23(-1.74%) |
Oct 25, 2023 | 13.27 | 13.27 | 13.09 | 13.21 | 483,879 | -0.12(-0.90%) |
Oct 24, 2023 | 13.44 | 13.48 | 13.11 | 13.33 | 294,512 | -0.08(-0.60%) |
Oct 23, 2023 | 13.16 | 13.62 | 13.12 | 13.41 | 459,975 | +0.25(+1.90%) |
Oct 20, 2023 | 13.70 | 13.71 | 13.05 | 13.16 | 509,540 | -0.54(-3.94%) |
Oct 19, 2023 | 13.96 | 13.99 | 13.54 | 13.70 | 419,056 | -0.30(-2.14%) |
Oct 18, 2023 | 14.07 | 14.07 | 13.81 | 14.00 | 200,695 | -0.15(-1.06%) |
Oct 17, 2023 | 14.07 | 14.30 | 14.03 | 14.15 | 302,960 | -0.05(-0.35%) |
Oct 16, 2023 | 13.94 | 14.24 | 13.96 | 14.20 | 522,772 | +0.33(+2.38%) |
Oct 13, 2023 | 14.10 | 14.14 | 13.79 | 13.87 | 207,482 | -0.23(-1.63%) |
Oct 12, 2023 | 14.29 | 14.44 | 13.90 | 14.10 | 168,845 | -0.20(-1.40%) |
Oct 11, 2023 | 14.30 | 14.38 | 14.23 | 14.30 | 155,307 | +0.03(+0.21%) |
Oct 10, 2023 | 14.30 | 14.47 | 14.04 | 14.27 | 157,053 | -0.06(-0.42%) |
Oct 09, 2023 | 14.06 | 14.40 | 13.75 | 14.33 | 142,889 | +0.14(+0.99%) |
Oct 06, 2023 | 14.00 | 14.25 | 13.78 | 14.19 | 208,469 | +0.15(+1.07%) |
Oct 05, 2023 | 14.02 | 14.14 | 13.96 | 14.04 | 242,284 | -0.05(-0.35%) |
Oct 04, 2023 | 13.73 | 14.12 | 13.73 | 14.09 | 262,322 | +0.39(+2.85%) |
Oct 03, 2023 | 13.68 | 13.84 | 13.60 | 13.70 | 208,913 | -0.04(-0.29%) |