Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.86 | 18.92 | 18.56 | 18.83 | 63,980 | +0.04(+0.21%) |
Dec 28, 2023 | 18.77 | 18.95 | 18.55 | 18.79 | 55,168 | -0.03(-0.16%) |
Dec 27, 2023 | 18.49 | 19.09 | 18.49 | 18.82 | 39,552 | +0.10(+0.53%) |
Dec 26, 2023 | 18.24 | 18.82 | 18.24 | 18.72 | 54,077 | +0.47(+2.56%) |
Dec 22, 2023 | 18.19 | 18.45 | 18.11 | 18.25 | 79,589 | +0.17(+0.93%) |
Dec 21, 2023 | 18.09 | 18.16 | 17.95 | 18.08 | 39,478 | +0.02(+0.11%) |
Dec 20, 2023 | 18.31 | 18.64 | 18.02 | 18.06 | 81,003 | -0.17(-0.93%) |
Dec 19, 2023 | 18.53 | 18.60 | 18.13 | 18.23 | 65,775 | -0.17(-0.92%) |
Dec 18, 2023 | 18.75 | 18.75 | 18.37 | 18.40 | 47,791 | -0.20(-1.07%) |
Dec 15, 2023 | 18.87 | 19.01 | 18.57 | 18.60 | 255,342 | -0.52(-2.70%) |
Dec 14, 2023 | 19.07 | 19.37 | 18.63 | 19.11 | 154,170 | +0.04(+0.21%) |
Dec 13, 2023 | 18.68 | 19.20 | 18.64 | 19.07 | 171,479 | +0.39(+2.07%) |
Dec 12, 2023 | 18.37 | 18.73 | 18.11 | 18.69 | 48,300 | +0.34(+1.84%) |
Dec 11, 2023 | 18.42 | 18.42 | 18.20 | 18.35 | 44,149 | -0.11(-0.59%) |
Dec 08, 2023 | 18.58 | 18.58 | 18.41 | 18.46 | 30,656 | -0.08(-0.43%) |
Dec 07, 2023 | 18.43 | 18.56 | 18.23 | 18.54 | 45,629 | +0.14(+0.76%) |
Dec 06, 2023 | 18.64 | 18.77 | 18.25 | 18.40 | 66,655 | -0.08(-0.43%) |
Dec 05, 2023 | 18.72 | 18.85 | 18.48 | 18.48 | 45,646 | -0.20(-1.06%) |
Dec 04, 2023 | 18.60 | 18.84 | 18.60 | 18.68 | 43,766 | -0.03(-0.16%) |
Dec 01, 2023 | 18.46 | 18.87 | 18.41 | 18.71 | 60,909 | +0.20(+1.07%) |
Nov 30, 2023 | 18.56 | 18.72 | 18.37 | 18.51 | 77,938 | -0.02(-0.11%) |
Nov 29, 2023 | 18.55 | 18.72 | 18.44 | 18.53 | 54,767 | +0.16(+0.86%) |
Nov 28, 2023 | 18.44 | 18.58 | 18.37 | 18.37 | 26,629 | -0.18(-0.96%) |
Nov 27, 2023 | 18.48 | 18.59 | 18.19 | 18.55 | 56,669 | +0.12(+0.65%) |
Nov 24, 2023 | 18.37 | 18.52 | 18.24 | 18.43 | 35,707 | +0.14(+0.76%) |
Nov 22, 2023 | 17.97 | 18.35 | 17.86 | 18.29 | 69,028 | +0.35(+1.94%) |
Nov 21, 2023 | 17.95 | 18.17 | 17.71 | 17.94 | 58,561 | -0.09(-0.50%) |
Nov 20, 2023 | 17.28 | 18.32 | 16.84 | 18.03 | 147,571 | +0.54(+3.06%) |
Nov 17, 2023 | 17.18 | 17.58 | 17.18 | 17.50 | 97,827 | +0.45(+2.62%) |
Nov 16, 2023 | 17.21 | 17.39 | 16.97 | 17.05 | 35,784 | -0.22(-1.26%) |
Nov 15, 2023 | 17.74 | 17.82 | 17.19 | 17.27 | 55,590 | -0.50(-2.79%) |
Nov 14, 2023 | 17.60 | 17.87 | 17.42 | 17.76 | 148,684 | +0.54(+3.16%) |
Nov 13, 2023 | 16.98 | 17.27 | 16.84 | 17.22 | 24,464 | +0.12(+0.70%) |
Nov 10, 2023 | 16.90 | 17.20 | 16.90 | 17.10 | 40,851 | +0.34(+2.01%) |
Nov 09, 2023 | 16.78 | 16.99 | 16.64 | 16.76 | 55,970 | -0.07(-0.41%) |
Nov 08, 2023 | 16.83 | 16.96 | 16.68 | 16.83 | 34,283 | +0.04(+0.24%) |
Nov 07, 2023 | 16.85 | 16.86 | 16.71 | 16.79 | 26,349 | -0.22(-1.28%) |
Nov 06, 2023 | 17.31 | 17.32 | 16.68 | 17.01 | 38,467 | -0.30(-1.72%) |
Nov 03, 2023 | 17.03 | 17.43 | 16.67 | 17.31 | 101,834 | +0.45(+2.64%) |
Nov 02, 2023 | 16.83 | 16.87 | 15.95 | 16.86 | 118,670 | +1.84(+12.26%) |
Nov 01, 2023 | 14.96 | 15.13 | 14.72 | 15.02 | 56,040 | +0.06(+0.40%) |
Oct 31, 2023 | 14.82 | 14.98 | 14.59 | 14.96 | 59,639 | +0.08(+0.53%) |
Oct 30, 2023 | 14.78 | 15.18 | 14.72 | 14.88 | 40,670 | +0.11(+0.74%) |
Oct 27, 2023 | 14.95 | 14.95 | 14.64 | 14.77 | 43,709 | -0.25(-1.65%) |
Oct 26, 2023 | 15.20 | 15.32 | 14.91 | 15.02 | 37,213 | -0.14(-0.91%) |
Oct 25, 2023 | 15.28 | 15.41 | 15.04 | 15.16 | 43,114 | -0.13(-0.84%) |
Oct 24, 2023 | 15.67 | 15.93 | 15.20 | 15.29 | 34,155 | -0.29(-1.84%) |
Oct 23, 2023 | 15.69 | 15.76 | 15.51 | 15.57 | 48,813 | -0.09(-0.57%) |
Oct 20, 2023 | 15.73 | 15.73 | 15.21 | 15.66 | 42,611 | -0.04(-0.25%) |
Oct 19, 2023 | 15.98 | 15.98 | 15.60 | 15.70 | 39,970 | -0.28(-1.73%) |
Oct 18, 2023 | 15.97 | 16.03 | 15.89 | 15.98 | 31,779 | -0.07(-0.43%) |
Oct 17, 2023 | 15.69 | 16.15 | 15.69 | 16.05 | 50,892 | +0.27(+1.69%) |
Oct 16, 2023 | 15.70 | 16.00 | 15.71 | 15.78 | 24,631 | +0.19(+1.21%) |
Oct 13, 2023 | 15.86 | 15.94 | 15.56 | 15.59 | 23,156 | -0.16(-1.01%) |
Oct 12, 2023 | 15.69 | 15.77 | 15.44 | 15.75 | 33,341 | -0.12(-0.75%) |
Oct 11, 2023 | 15.93 | 16.02 | 15.77 | 15.87 | 21,819 | -0.08(-0.50%) |
Oct 10, 2023 | 16.19 | 16.30 | 15.95 | 15.95 | 35,517 | -0.19(-1.17%) |
Oct 09, 2023 | 15.75 | 16.19 | 15.59 | 16.14 | 54,706 | +0.40(+2.52%) |
Oct 06, 2023 | 15.48 | 15.75 | 15.35 | 15.74 | 59,263 | +0.28(+1.79%) |
Oct 05, 2023 | 15.28 | 15.53 | 15.28 | 15.46 | 99,783 | +0.10(+0.64%) |
Oct 04, 2023 | 15.44 | 15.66 | 15.15 | 15.37 | 89,910 | -0.18(-1.15%) |
Oct 03, 2023 | 16.34 | 16.34 | 15.50 | 15.54 | 108,167 | -0.84(-5.14%) |