Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.38 | 0 | -0.04(-0.24%) | |||
Dec 28, 2023 | 16.51 | 16.51 | 16.41 | 16.42 | 9,292 | -0.13(-0.79%) |
Dec 27, 2023 | 16.50 | 16.57 | 16.50 | 16.55 | 30,547 | +0.08(+0.49%) |
Dec 22, 2023 | 16.47 | 0 | -0.05(-0.30%) | |||
Dec 21, 2023 | 16.45 | 16.52 | 16.40 | 16.52 | 26,852 | +0.27(+1.66%) |
Dec 20, 2023 | 16.46 | 16.52 | 16.25 | 16.25 | 43,226 | -0.20(-1.22%) |
Dec 19, 2023 | 16.44 | 16.48 | 16.43 | 16.45 | 21,380 | +0.03(+0.18%) |
Dec 18, 2023 | 16.30 | 16.45 | 16.30 | 16.42 | 9,463 | +0.15(+0.92%) |
Dec 15, 2023 | 16.11 | 16.33 | 16.11 | 16.27 | 16,194 | +0.08(+0.49%) |
Dec 14, 2023 | 16.35 | 16.35 | 16.09 | 16.19 | 37,130 | -0.08(-0.49%) |
Dec 13, 2023 | 16.20 | 16.31 | 16.17 | 16.27 | 22,215 | +0.08(+0.49%) |
Dec 12, 2023 | 16.14 | 16.19 | 15.95 | 16.19 | 60,699 | +0.06(+0.37%) |
Dec 11, 2023 | 15.89 | 16.15 | 15.89 | 16.13 | 58,254 | +0.21(+1.32%) |
Dec 08, 2023 | 15.78 | 15.93 | 15.78 | 15.92 | 26,920 | +0.10(+0.63%) |
Dec 07, 2023 | 15.64 | 15.83 | 15.64 | 15.82 | 24,259 | +0.24(+1.54%) |
Dec 06, 2023 | 15.87 | 15.87 | 15.58 | 15.58 | 12,786 | -0.11(-0.70%) |
Dec 05, 2023 | 15.64 | 15.70 | 15.57 | 15.69 | 29,331 | +0.02(+0.13%) |
Dec 04, 2023 | 15.70 | 15.70 | 15.54 | 15.67 | 25,379 | -0.18(-1.14%) |
Dec 01, 2023 | 15.79 | 15.87 | 15.75 | 15.85 | 9,563 | +0.05(+0.32%) |
Nov 30, 2023 | 15.91 | 15.91 | 15.67 | 15.80 | 32,766 | -0.01(-0.06%) |
Nov 29, 2023 | 15.78 | 15.92 | 15.78 | 15.81 | 10,713 | +0.01(+0.06%) |
Nov 28, 2023 | 15.80 | 15.82 | 15.75 | 15.80 | 10,968 | -0.03(-0.19%) |
Nov 27, 2023 | 15.82 | 15.92 | 15.80 | 15.83 | 18,098 | +0.02(+0.13%) |
Nov 24, 2023 | 15.87 | 15.87 | 15.76 | 15.81 | 44,448 | -0.02(-0.13%) |
Nov 23, 2023 | 15.85 | 15.90 | 15.82 | 15.83 | 8,876 | -0.02(-0.13%) |
Nov 22, 2023 | 15.81 | 15.96 | 15.81 | 15.85 | 32,262 | +0.07(+0.44%) |
Nov 21, 2023 | 15.74 | 15.80 | 15.73 | 15.78 | 10,362 | -0.13(-0.82%) |
Nov 20, 2023 | 15.74 | 15.93 | 15.74 | 15.91 | 39,278 | +0.21(+1.34%) |
Nov 17, 2023 | 15.69 | 15.72 | 15.64 | 15.70 | 19,037 | -0.01(-0.06%) |
Nov 16, 2023 | 15.66 | 15.71 | 15.57 | 15.71 | 46,931 | +0.01(+0.06%) |
Nov 15, 2023 | 15.76 | 15.77 | 15.64 | 15.70 | 9,546 | -0.03(-0.19%) |
Nov 14, 2023 | 15.70 | 15.76 | 15.68 | 15.73 | 39,803 | +0.28(+1.81%) |
Nov 13, 2023 | 15.47 | 15.48 | 15.41 | 15.45 | 11,420 | -0.03(-0.19%) |
Nov 10, 2023 | 15.20 | 15.49 | 15.20 | 15.48 | 39,259 | +0.32(+2.11%) |
Nov 09, 2023 | 15.22 | 15.32 | 15.15 | 15.16 | 22,932 | -0.06(-0.39%) |
Nov 08, 2023 | 15.13 | 15.23 | 15.13 | 15.22 | 12,835 | +0.07(+0.46%) |
Nov 07, 2023 | 15.00 | 15.17 | 15.00 | 15.15 | 37,211 | +0.21(+1.41%) |
Nov 06, 2023 | 14.95 | 14.95 | 14.88 | 14.94 | 19,120 | +0.01(+0.07%) |
Nov 03, 2023 | 14.83 | 14.99 | 14.79 | 14.93 | 56,028 | +0.22(+1.50%) |
Nov 02, 2023 | 14.66 | 14.73 | 14.63 | 14.71 | 33,690 | +0.21(+1.45%) |
Nov 01, 2023 | 14.21 | 14.51 | 14.21 | 14.50 | 33,423 | +0.27(+1.90%) |
Oct 31, 2023 | 14.03 | 14.24 | 14.03 | 14.23 | 12,373 | +0.11(+0.78%) |
Oct 30, 2023 | 14.07 | 14.17 | 13.99 | 14.12 | 40,570 | +0.07(+0.50%) |
Oct 27, 2023 | 14.15 | 14.16 | 14.01 | 14.05 | 42,532 | +0.05(+0.36%) |
Oct 26, 2023 | 14.20 | 14.20 | 13.94 | 14.00 | 70,181 | -0.18(-1.27%) |
Oct 25, 2023 | 14.45 | 14.45 | 14.15 | 14.18 | 49,664 | -0.40(-2.74%) |
Oct 24, 2023 | 14.55 | 14.58 | 14.46 | 14.58 | 5,378 | +0.13(+0.90%) |
Oct 23, 2023 | 14.41 | 14.59 | 14.29 | 14.45 | 28,695 | +0.01(+0.07%) |
Oct 20, 2023 | 14.65 | 14.67 | 14.43 | 14.44 | 13,449 | -0.22(-1.50%) |
Oct 19, 2023 | 14.90 | 14.90 | 14.66 | 14.66 | 19,507 | -0.10(-0.68%) |
Oct 18, 2023 | 14.90 | 14.91 | 14.74 | 14.76 | 33,953 | -0.21(-1.40%) |
Oct 17, 2023 | 14.87 | 15.03 | 14.79 | 14.97 | 13,133 | -0.03(-0.20%) |
Oct 16, 2023 | 14.94 | 15.03 | 14.90 | 15.00 | 39,008 | +0.19(+1.28%) |
Oct 13, 2023 | 15.02 | 15.02 | 14.78 | 14.81 | 23,921 | -0.22(-1.46%) |
Oct 12, 2023 | 15.06 | 15.18 | 14.94 | 15.03 | 28,247 | +0.01(+0.07%) |
Oct 11, 2023 | 14.97 | 15.06 | 14.94 | 15.02 | 15,167 | +0.07(+0.47%) |
Oct 10, 2023 | 14.86 | 15.06 | 14.86 | 14.95 | 33,853 | +0.09(+0.61%) |
Oct 06, 2023 | 14.86 | 0 | +0.28(+1.92%) | |||
Oct 05, 2023 | 14.53 | 14.61 | 14.43 | 14.58 | 21,293 | -0.03(-0.21%) |
Oct 04, 2023 | 14.46 | 14.61 | 14.46 | 14.61 | 29,984 | +0.24(+1.67%) |
Oct 03, 2023 | 14.57 | 14.62 | 14.34 | 14.37 | 26,862 | -0.22(-1.51%) |