Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.33 | 18.38 | 18.26 | 18.32 | 2,441 | -0.25(-1.35%) |
Dec 28, 2023 | 18.53 | 18.62 | 18.40 | 18.57 | 6,329 | +0.17(+0.92%) |
Dec 27, 2023 | 18.97 | 18.97 | 18.27 | 18.40 | 5,730 | +0.02(+0.11%) |
Dec 26, 2023 | 18.40 | 18.40 | 17.61 | 18.38 | 4,243 | +0.08(+0.43%) |
Dec 22, 2023 | 17.62 | 18.30 | 17.62 | 18.30 | 2,246 | +0.15(+0.83%) |
Dec 21, 2023 | 18.40 | 18.40 | 17.90 | 18.15 | 3,904 | +0.09(+0.50%) |
Dec 20, 2023 | 18.40 | 18.40 | 17.87 | 18.06 | 3,606 | -0.34(-1.86%) |
Dec 19, 2023 | 18.46 | 18.46 | 17.86 | 18.40 | 3,934 | +0.11(+0.62%) |
Dec 18, 2023 | 18.50 | 18.55 | 18.29 | 18.29 | 4,000 | +0.32(+1.78%) |
Dec 15, 2023 | 18.26 | 18.26 | 17.97 | 17.97 | 5,752 | -0.10(-0.55%) |
Dec 14, 2023 | 18.05 | 18.12 | 18.00 | 18.07 | 25,587 | -0.13(-0.74%) |
Dec 13, 2023 | 17.84 | 18.23 | 17.83 | 18.20 | 6,692 | +0.20(+1.14%) |
Dec 12, 2023 | 17.89 | 18.00 | 17.89 | 18.00 | 10,053 | -0.05(-0.28%) |
Dec 11, 2023 | 17.38 | 18.06 | 17.38 | 18.05 | 14,363 | -0.30(-1.63%) |
Dec 08, 2023 | 18.26 | 18.38 | 18.18 | 18.35 | 4,002 | +0.22(+1.21%) |
Dec 07, 2023 | 18.03 | 18.13 | 17.98 | 18.13 | 43,654 | +0.04(+0.22%) |
Dec 06, 2023 | 17.50 | 18.27 | 17.50 | 18.09 | 43,383 | +0.07(+0.39%) |
Dec 05, 2023 | 17.99 | 18.03 | 17.89 | 18.02 | 11,095 | -0.07(-0.39%) |
Dec 04, 2023 | 17.48 | 18.55 | 17.48 | 18.09 | 14,957 | -0.04(-0.22%) |
Dec 01, 2023 | 17.86 | 18.13 | 17.86 | 18.13 | 32,274 | +0.62(+3.54%) |
Nov 30, 2023 | 17.54 | 17.63 | 17.51 | 17.51 | 20,888 | +0.10(+0.57%) |
Nov 29, 2023 | 17.38 | 17.57 | 17.24 | 17.41 | 5,461 | -0.13(-0.72%) |
Nov 28, 2023 | 17.56 | 17.71 | 17.39 | 17.54 | 14,405 | +0.20(+1.13%) |
Nov 27, 2023 | 17.64 | 17.64 | 17.28 | 17.34 | 7,988 | -0.33(-1.87%) |
Nov 24, 2023 | 17.91 | 17.91 | 17.58 | 17.67 | 2,283 | +0.02(+0.11%) |
Nov 22, 2023 | 17.66 | 17.66 | 17.45 | 17.65 | 7,039 | +0.05(+0.28%) |
Nov 21, 2023 | 17.52 | 17.96 | 17.51 | 17.60 | 50,188 | +0.08(+0.46%) |
Nov 20, 2023 | 17.33 | 17.52 | 17.33 | 17.52 | 12,967 | +0.37(+2.16%) |
Nov 17, 2023 | 17.13 | 17.17 | 17.07 | 17.15 | 11,577 | -0.12(-0.69%) |
Nov 16, 2023 | 17.75 | 17.75 | 17.00 | 17.27 | 20,148 | -0.42(-2.37%) |
Nov 15, 2023 | 17.66 | 17.72 | 17.50 | 17.69 | 11,577 | +0.20(+1.14%) |
Nov 14, 2023 | 17.40 | 17.49 | 17.34 | 17.49 | 26,735 | +0.62(+3.68%) |
Nov 13, 2023 | 16.62 | 16.87 | 16.66 | 16.87 | 70,298 | -0.18(-1.03%) |
Nov 10, 2023 | 17.18 | 17.18 | 16.79 | 17.05 | 6,860 | -0.01(-0.09%) |
Nov 09, 2023 | 17.25 | 17.33 | 16.94 | 17.06 | 18,765 | -0.20(-1.16%) |
Nov 08, 2023 | 17.22 | 17.32 | 17.14 | 17.26 | 14,024 | +0.16(+0.94%) |
Nov 07, 2023 | 16.90 | 17.10 | 16.84 | 17.10 | 10,199 | -0.08(-0.47%) |
Nov 06, 2023 | 16.80 | 17.18 | 16.67 | 17.18 | 10,690 | +0.19(+1.12%) |
Nov 03, 2023 | 16.86 | 17.00 | 16.78 | 16.99 | 19,316 | +0.44(+2.66%) |
Nov 02, 2023 | 16.29 | 16.63 | 15.85 | 16.55 | 32,881 | +0.59(+3.70%) |
Nov 01, 2023 | 15.90 | 15.96 | 15.75 | 15.96 | 29,701 | +0.13(+0.82%) |
Oct 31, 2023 | 15.55 | 15.83 | 15.51 | 15.83 | 182,498 | +0.42(+2.73%) |
Oct 30, 2023 | 15.61 | 15.85 | 15.02 | 15.41 | 78,954 | +0.43(+2.87%) |
Oct 27, 2023 | 15.44 | 15.64 | 14.83 | 14.98 | 70,877 | -0.22(-1.45%) |
Oct 26, 2023 | 15.20 | 15.21 | 15.06 | 15.20 | 36,037 | -0.07(-0.46%) |
Oct 25, 2023 | 15.24 | 15.33 | 15.21 | 15.27 | 54,631 | +0.09(+0.59%) |
Oct 24, 2023 | 15.29 | 15.52 | 15.12 | 15.18 | 228,417 | -0.02(-0.13%) |
Oct 23, 2023 | 14.94 | 15.22 | 14.89 | 15.20 | 43,814 | +0.16(+1.06%) |
Oct 20, 2023 | 15.36 | 15.52 | 14.88 | 15.04 | 43,969 | +0.15(+1.01%) |
Oct 19, 2023 | 15.10 | 15.23 | 14.88 | 14.89 | 47,484 | -0.43(-2.81%) |
Oct 18, 2023 | 15.45 | 15.57 | 15.25 | 15.32 | 18,715 | -0.49(-3.10%) |
Oct 17, 2023 | 15.15 | 15.81 | 15.15 | 15.81 | 84,049 | +0.16(+1.02%) |
Oct 16, 2023 | 15.61 | 15.66 | 15.40 | 15.65 | 39,930 | -0.14(-0.89%) |
Oct 13, 2023 | 15.93 | 15.93 | 15.72 | 15.79 | 18,928 | -0.05(-0.32%) |
Oct 12, 2023 | 16.13 | 16.19 | 15.75 | 15.84 | 20,959 | -0.51(-3.12%) |
Oct 11, 2023 | 16.41 | 16.57 | 16.16 | 16.35 | 23,710 | +0.48(+3.02%) |
Oct 10, 2023 | 15.77 | 15.90 | 15.64 | 15.87 | 63,041 | +0.34(+2.19%) |
Oct 09, 2023 | 15.54 | 15.58 | 15.44 | 15.53 | 13,889 | -0.64(-3.96%) |
Oct 06, 2023 | 15.71 | 16.25 | 15.71 | 16.17 | 46,320 | +0.14(+0.87%) |
Oct 05, 2023 | 16.00 | 16.06 | 15.93 | 16.03 | 24,809 | +0.35(+2.23%) |
Oct 04, 2023 | 15.66 | 15.81 | 15.53 | 15.68 | 33,077 | -0.05(-0.29%) |
Oct 03, 2023 | 15.88 | 15.93 | 15.68 | 15.73 | 21,193 | -0.29(-1.84%) |