Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.26 | 19.26 | 18.61 | 18.71 | 62,413 | -0.65(-3.35%) |
Dec 28, 2023 | 19.18 | 19.49 | 19.18 | 19.36 | 63,011 | -0.20(-1.01%) |
Dec 27, 2023 | 19.41 | 19.87 | 19.26 | 19.55 | 72,022 | -0.04(-0.20%) |
Dec 26, 2023 | 19.56 | 19.71 | 19.46 | 19.59 | 71,549 | -0.04(-0.20%) |
Dec 22, 2023 | 18.77 | 19.84 | 18.77 | 19.63 | 100,539 | +0.81(+4.31%) |
Dec 21, 2023 | 18.70 | 18.85 | 18.51 | 18.82 | 49,959 | +0.33(+1.78%) |
Dec 20, 2023 | 18.82 | 19.41 | 18.44 | 18.49 | 95,567 | -0.50(-2.64%) |
Dec 19, 2023 | 18.69 | 19.06 | 18.59 | 18.99 | 79,644 | +0.33(+1.79%) |
Dec 18, 2023 | 18.39 | 18.87 | 18.22 | 18.66 | 87,226 | +0.16(+0.85%) |
Dec 15, 2023 | 18.56 | 18.68 | 18.18 | 18.50 | 252,753 | +0.10(+0.53%) |
Dec 14, 2023 | 18.18 | 18.99 | 17.96 | 18.41 | 95,809 | +0.75(+4.23%) |
Dec 13, 2023 | 16.88 | 17.94 | 16.64 | 17.66 | 170,217 | +0.92(+5.52%) |
Dec 12, 2023 | 17.06 | 17.08 | 16.72 | 16.73 | 34,207 | -0.21(-1.22%) |
Dec 11, 2023 | 16.71 | 16.96 | 16.70 | 16.94 | 51,742 | +0.20(+1.17%) |
Dec 08, 2023 | 16.77 | 16.96 | 16.71 | 16.74 | 114,058 | -0.09(-0.53%) |
Dec 07, 2023 | 16.44 | 16.83 | 16.44 | 16.83 | 36,561 | +0.41(+2.51%) |
Dec 06, 2023 | 16.30 | 16.75 | 16.29 | 16.42 | 69,628 | +0.32(+2.01%) |
Dec 05, 2023 | 16.23 | 16.23 | 15.89 | 16.10 | 22,015 | -0.14(-0.85%) |
Dec 04, 2023 | 16.02 | 16.46 | 16.02 | 16.23 | 58,621 | +0.21(+1.29%) |
Dec 01, 2023 | 14.89 | 16.10 | 14.89 | 16.03 | 75,966 | +1.01(+6.74%) |
Nov 30, 2023 | 15.58 | 15.60 | 14.99 | 15.02 | 34,731 | -0.38(-2.49%) |
Nov 29, 2023 | 15.10 | 15.52 | 15.10 | 15.40 | 31,701 | +0.54(+3.64%) |
Nov 28, 2023 | 14.92 | 15.08 | 14.84 | 14.86 | 28,176 | -0.23(-1.50%) |
Nov 27, 2023 | 15.50 | 15.53 | 15.01 | 15.08 | 57,435 | -0.41(-2.66%) |
Nov 24, 2023 | 15.20 | 15.72 | 15.20 | 15.50 | 14,975 | +0.20(+1.28%) |
Nov 22, 2023 | 15.38 | 15.38 | 15.11 | 15.30 | 31,331 | +0.07(+0.45%) |
Nov 21, 2023 | 15.25 | 15.41 | 15.18 | 15.23 | 32,117 | -0.21(-1.34%) |
Nov 20, 2023 | 15.41 | 15.58 | 15.33 | 15.44 | 32,037 | -0.05(-0.32%) |
Nov 17, 2023 | 15.46 | 15.63 | 15.45 | 15.49 | 64,629 | +0.31(+2.07%) |
Nov 16, 2023 | 15.26 | 15.41 | 14.58 | 15.17 | 54,269 | -0.16(-1.03%) |
Nov 15, 2023 | 15.00 | 15.51 | 15.00 | 15.33 | 61,993 | +0.34(+2.30%) |
Nov 14, 2023 | 13.61 | 14.99 | 13.25 | 14.99 | 95,961 | +1.70(+12.80%) |
Nov 13, 2023 | 13.20 | 13.44 | 13.07 | 13.29 | 20,847 | -0.03(-0.22%) |
Nov 10, 2023 | 13.34 | 13.50 | 13.22 | 13.31 | 28,839 | +0.15(+1.12%) |
Nov 09, 2023 | 13.37 | 13.61 | 13.14 | 13.17 | 30,599 | -0.15(-1.11%) |
Nov 08, 2023 | 13.38 | 13.40 | 13.03 | 13.31 | 36,356 | -0.02(-0.15%) |
Nov 07, 2023 | 13.13 | 13.53 | 13.06 | 13.33 | 44,010 | +0.01(+0.07%) |
Nov 06, 2023 | 13.52 | 13.52 | 13.06 | 13.32 | 50,581 | -0.11(-0.80%) |
Nov 03, 2023 | 12.63 | 13.63 | 12.28 | 13.43 | 180,011 | +1.26(+10.33%) |
Nov 02, 2023 | 11.70 | 12.30 | 11.59 | 12.18 | 39,458 | +0.78(+6.81%) |
Nov 01, 2023 | 11.39 | 11.41 | 11.15 | 11.40 | 42,364 | +0.03(+0.26%) |
Oct 31, 2023 | 11.75 | 11.78 | 11.20 | 11.37 | 39,252 | -0.28(-2.45%) |
Oct 30, 2023 | 11.32 | 11.79 | 11.21 | 11.65 | 36,079 | +0.49(+4.40%) |
Oct 27, 2023 | 11.44 | 11.87 | 11.13 | 11.16 | 24,323 | -0.32(-2.82%) |
Oct 26, 2023 | 11.30 | 11.52 | 10.81 | 11.49 | 41,846 | +0.27(+2.42%) |
Oct 25, 2023 | 11.30 | 11.47 | 11.05 | 11.22 | 20,636 | -0.31(-2.69%) |
Oct 24, 2023 | 11.15 | 11.62 | 10.92 | 11.53 | 79,929 | +0.48(+4.39%) |
Oct 23, 2023 | 11.45 | 11.80 | 11.01 | 11.04 | 81,371 | -0.49(-4.29%) |
Oct 20, 2023 | 12.10 | 12.10 | 11.47 | 11.54 | 70,914 | -0.53(-4.42%) |
Oct 19, 2023 | 12.40 | 12.40 | 11.93 | 12.07 | 29,309 | -0.25(-2.05%) |
Oct 18, 2023 | 12.51 | 12.51 | 12.21 | 12.32 | 21,096 | -0.25(-2.01%) |
Oct 17, 2023 | 12.51 | 12.79 | 12.41 | 12.57 | 29,626 | +0.28(+2.29%) |
Oct 16, 2023 | 12.27 | 12.61 | 12.20 | 12.29 | 21,924 | +0.15(+1.20%) |
Oct 13, 2023 | 12.59 | 12.59 | 11.98 | 12.15 | 26,529 | -0.25(-2.03%) |
Oct 12, 2023 | 12.72 | 12.72 | 12.24 | 12.40 | 17,530 | -0.31(-2.44%) |
Oct 11, 2023 | 12.51 | 12.91 | 12.51 | 12.71 | 17,551 | +0.28(+2.26%) |
Oct 10, 2023 | 12.56 | 12.64 | 12.36 | 12.43 | 30,967 | +0.02(+0.16%) |
Oct 09, 2023 | 12.20 | 12.54 | 12.19 | 12.41 | 24,609 | +0.12(+0.95%) |
Oct 06, 2023 | 12.25 | 12.48 | 12.06 | 12.29 | 18,855 | -0.13(-1.01%) |
Oct 05, 2023 | 11.98 | 12.57 | 11.98 | 12.42 | 34,769 | +0.48(+4.06%) |
Oct 04, 2023 | 11.83 | 12.02 | 11.59 | 11.93 | 29,703 | +0.15(+1.23%) |
Oct 03, 2023 | 12.30 | 12.30 | 11.75 | 11.79 | 25,423 | -0.47(-3.87%) |