Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.08 | 19.09 | 18.90 | 18.92 | 880,026 | -0.16(-0.83%) |
Dec 28, 2023 | 19.02 | 19.14 | 18.81 | 19.08 | 988,769 | -0.01(-0.05%) |
Dec 27, 2023 | 18.93 | 19.15 | 18.92 | 19.09 | 963,438 | +0.18(+0.94%) |
Dec 26, 2023 | 18.67 | 18.93 | 18.57 | 18.91 | 833,186 | +0.25(+1.33%) |
Dec 22, 2023 | 18.80 | 18.84 | 18.57 | 18.66 | 883,239 | -0.01(-0.05%) |
Dec 21, 2023 | 18.55 | 18.69 | 18.46 | 18.67 | 2,113,373 | +0.27(+1.45%) |
Dec 20, 2023 | 18.44 | 18.71 | 18.36 | 18.40 | 3,016,305 | -0.07(-0.37%) |
Dec 19, 2023 | 18.11 | 18.60 | 18.05 | 18.47 | 1,998,768 | +0.47(+2.64%) |
Dec 18, 2023 | 18.13 | 18.21 | 17.91 | 18.00 | 2,254,283 | -0.06(-0.33%) |
Dec 15, 2023 | 18.19 | 18.23 | 17.95 | 18.06 | 3,696,176 | -0.13(-0.71%) |
Dec 14, 2023 | 17.95 | 18.31 | 17.76 | 18.19 | 3,416,789 | +0.51(+2.91%) |
Dec 13, 2023 | 17.18 | 17.76 | 16.96 | 17.67 | 9,863,306 | +0.99(+5.93%) |
Dec 12, 2023 | 16.84 | 17.09 | 16.66 | 16.68 | 3,477,896 | -0.16(-0.94%) |
Dec 11, 2023 | 16.66 | 16.98 | 16.61 | 16.84 | 2,748,029 | +0.16(+0.95%) |
Dec 08, 2023 | 16.36 | 16.96 | 16.22 | 16.68 | 3,649,451 | +0.59(+3.69%) |
Dec 07, 2023 | 15.81 | 16.16 | 15.78 | 16.09 | 3,178,782 | +0.37(+2.33%) |
Dec 06, 2023 | 15.88 | 16.26 | 15.68 | 15.72 | 2,080,195 | -0.05(-0.31%) |
Dec 05, 2023 | 15.66 | 15.82 | 15.48 | 15.77 | 3,803,242 | +0.10(+0.63%) |
Dec 04, 2023 | 15.50 | 15.85 | 15.49 | 15.67 | 3,426,019 | +0.11(+0.70%) |
Dec 01, 2023 | 14.72 | 15.75 | 14.67 | 15.56 | 2,671,947 | +0.80(+5.43%) |
Nov 30, 2023 | 14.44 | 14.79 | 14.38 | 14.76 | 2,572,448 | +0.59(+4.16%) |
Nov 29, 2023 | 14.30 | 14.48 | 14.15 | 14.17 | 1,352,636 | +0.00(+0.00%) |
Nov 28, 2023 | 13.84 | 14.19 | 13.78 | 14.17 | 1,251,441 | +0.30(+2.20%) |
Nov 27, 2023 | 13.96 | 14.01 | 13.85 | 13.87 | 1,276,095 | -0.26(-1.81%) |
Nov 24, 2023 | 14.10 | 14.18 | 14.02 | 14.12 | 494,122 | +0.02(+0.14%) |
Nov 22, 2023 | 13.73 | 14.14 | 13.68 | 14.11 | 1,479,532 | +0.40(+2.94%) |
Nov 21, 2023 | 14.07 | 14.13 | 13.68 | 13.70 | 1,606,120 | -0.46(-3.26%) |
Nov 20, 2023 | 14.20 | 14.26 | 13.94 | 14.16 | 1,263,511 | -0.04(-0.28%) |
Nov 17, 2023 | 14.29 | 14.35 | 14.17 | 14.20 | 1,056,501 | +0.06(+0.42%) |
Nov 16, 2023 | 14.74 | 14.79 | 14.12 | 14.14 | 4,937,452 | -0.63(-4.26%) |
Nov 15, 2023 | 14.77 | 14.89 | 14.68 | 14.77 | 1,367,264 | +0.03(+0.20%) |
Nov 14, 2023 | 14.94 | 14.97 | 14.61 | 14.74 | 1,334,985 | +0.13(+0.87%) |
Nov 13, 2023 | 14.60 | 14.95 | 14.41 | 14.62 | 2,201,584 | +0.01(+0.07%) |
Nov 10, 2023 | 14.47 | 14.70 | 14.37 | 14.61 | 2,314,148 | +0.17(+1.16%) |
Nov 09, 2023 | 14.56 | 14.73 | 14.42 | 14.44 | 2,526,571 | -0.02(-0.14%) |
Nov 08, 2023 | 14.69 | 14.81 | 14.43 | 14.46 | 2,436,423 | -0.24(-1.60%) |
Nov 07, 2023 | 14.57 | 14.80 | 14.56 | 14.69 | 1,926,589 | +0.13(+0.88%) |
Nov 06, 2023 | 14.55 | 14.69 | 14.39 | 14.57 | 1,947,761 | +0.04(+0.27%) |
Nov 03, 2023 | 14.30 | 14.88 | 14.11 | 14.53 | 2,716,622 | +0.49(+3.50%) |
Nov 02, 2023 | 13.28 | 14.05 | 13.28 | 14.04 | 2,944,961 | +0.83(+6.25%) |
Nov 01, 2023 | 12.88 | 13.26 | 12.76 | 13.21 | 2,901,338 | +0.44(+3.46%) |
Oct 31, 2023 | 12.93 | 12.99 | 12.68 | 12.77 | 2,318,777 | -0.16(-1.22%) |
Oct 30, 2023 | 12.70 | 13.02 | 12.58 | 12.93 | 2,120,293 | +0.34(+2.73%) |
Oct 27, 2023 | 12.97 | 13.00 | 12.56 | 12.58 | 2,745,307 | -0.34(-2.66%) |
Oct 26, 2023 | 12.41 | 13.45 | 12.04 | 12.93 | 5,514,359 | +0.17(+1.31%) |
Oct 25, 2023 | 12.66 | 12.80 | 12.61 | 12.76 | 1,569,390 | -0.01(-0.08%) |
Oct 24, 2023 | 12.85 | 13.01 | 12.75 | 12.77 | 1,462,964 | -0.05(-0.38%) |
Oct 23, 2023 | 12.82 | 13.04 | 12.77 | 12.82 | 1,326,696 | -0.09(-0.68%) |
Oct 20, 2023 | 13.10 | 13.10 | 12.82 | 12.91 | 1,905,781 | -0.15(-1.13%) |
Oct 19, 2023 | 13.18 | 13.27 | 13.03 | 13.05 | 2,456,637 | -0.16(-1.19%) |
Oct 18, 2023 | 13.28 | 13.32 | 13.13 | 13.21 | 1,297,342 | -0.15(-1.10%) |
Oct 17, 2023 | 12.91 | 13.37 | 12.87 | 13.36 | 2,206,842 | +0.37(+2.87%) |
Oct 16, 2023 | 12.99 | 13.22 | 12.94 | 12.99 | 2,707,605 | +0.13(+0.99%) |
Oct 13, 2023 | 13.35 | 13.47 | 12.83 | 12.86 | 1,500,810 | -0.42(-3.18%) |
Oct 12, 2023 | 13.11 | 13.36 | 12.88 | 13.28 | 1,740,369 | +0.19(+1.43%) |
Oct 11, 2023 | 13.09 | 13.26 | 12.87 | 13.09 | 1,590,914 | +0.00(+0.00%) |
Oct 10, 2023 | 13.00 | 13.24 | 13.00 | 13.09 | 2,277,587 | +0.12(+0.91%) |
Oct 09, 2023 | 12.92 | 13.06 | 12.82 | 12.98 | 1,366,969 | +0.01(+0.08%) |
Oct 06, 2023 | 12.96 | 13.29 | 12.91 | 12.97 | 1,905,564 | -0.10(-0.75%) |
Oct 05, 2023 | 12.84 | 13.06 | 12.81 | 13.06 | 1,514,931 | +0.16(+1.22%) |
Oct 04, 2023 | 13.05 | 13.13 | 12.78 | 12.91 | 1,396,562 | -0.13(-0.98%) |
Oct 03, 2023 | 13.17 | 13.19 | 12.83 | 13.03 | 1,309,574 | -0.25(-1.85%) |