Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 3,529 | +0.16(+0.88%) |
Dec 27, 2023 | 18.27 | 126 | +0.52(+2.93%) | |||
Dec 26, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 823 | +0.08(+0.45%) |
Dec 22, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 409 | -0.15(-0.84%) |
Dec 21, 2023 | 17.39 | 17.82 | 17.39 | 17.82 | 520 | +0.81(+4.76%) |
Dec 20, 2023 | 17.44 | 17.87 | 17.01 | 17.01 | 803 | -0.71(-4.00%) |
Dec 19, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 257 | -0.11(-0.59%) |
Dec 18, 2023 | 17.91 | 18.00 | 17.82 | 17.82 | 1,036 | -0.11(-0.59%) |
Dec 15, 2023 | 17.89 | 18.22 | 17.89 | 17.93 | 9,568 | -0.19(-1.05%) |
Dec 14, 2023 | 18.14 | 18.14 | 18.12 | 18.12 | 9,148 | +0.42(+2.37%) |
Dec 13, 2023 | 17.18 | 17.70 | 17.18 | 17.70 | 1,917 | +0.34(+1.96%) |
Dec 12, 2023 | 17.16 | 17.36 | 16.95 | 17.36 | 2,522 | +0.42(+2.48%) |
Dec 11, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 476 | -0.22(-1.28%) |
Dec 08, 2023 | 16.95 | 17.16 | 16.74 | 17.16 | 2,301 | +0.17(+1.00%) |
Dec 07, 2023 | 16.84 | 16.99 | 16.84 | 16.99 | 726 | +0.18(+1.07%) |
Dec 06, 2023 | 16.87 | 16.87 | 16.71 | 16.81 | 869 | +0.17(+1.02%) |
Dec 05, 2023 | 16.75 | 16.75 | 16.64 | 16.64 | 610 | -0.53(-3.09%) |
Dec 04, 2023 | 16.86 | 17.17 | 16.86 | 17.17 | 1,215 | -0.47(-2.66%) |
Dec 01, 2023 | 17.07 | 17.64 | 17.07 | 17.64 | 1,141 | +1.00(+6.01%) |
Nov 30, 2023 | 17.16 | 17.16 | 16.64 | 16.64 | 623 | -0.85(-4.86%) |
Nov 28, 2023 | 17.49 | 344 | +0.69(+4.13%) | |||
Nov 27, 2023 | 16.72 | 17.27 | 16.72 | 16.80 | 1,195 | +0.02(+0.13%) |
Nov 24, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 190 | +0.29(+1.75%) |
Nov 22, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 541 | -0.02(-0.14%) |
Nov 21, 2023 | 16.79 | 16.83 | 16.40 | 16.51 | 3,863 | -0.12(-0.72%) |
Nov 20, 2023 | 16.59 | 16.63 | 16.59 | 16.63 | 569 | -0.19(-1.13%) |
Nov 17, 2023 | 16.14 | 16.82 | 16.14 | 16.82 | 6,957 | +0.81(+5.06%) |
Nov 16, 2023 | 16.07 | 16.25 | 15.74 | 16.01 | 14,434 | -0.40(-2.44%) |
Nov 15, 2023 | 16.18 | 16.41 | 16.18 | 16.41 | 2,691 | +0.65(+4.12%) |
Nov 14, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 272 | +0.30(+1.94%) |
Nov 13, 2023 | 15.00 | 15.46 | 15.00 | 15.46 | 6,659 | +0.36(+2.38%) |
Nov 10, 2023 | 15.10 | 15.41 | 15.10 | 15.10 | 8,124 | +0.27(+1.82%) |
Nov 09, 2023 | 15.17 | 15.17 | 14.83 | 14.83 | 637 | -0.35(-2.31%) |
Nov 08, 2023 | 15.14 | 15.35 | 14.90 | 15.18 | 5,952 | +0.11(+0.73%) |
Nov 07, 2023 | 14.82 | 15.27 | 14.82 | 15.07 | 4,767 | -0.06(-0.40%) |
Nov 06, 2023 | 14.98 | 15.27 | 14.74 | 15.13 | 19,640 | -0.11(-0.72%) |
Nov 03, 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 260 | +0.09(+0.59%) |
Nov 02, 2023 | 14.79 | 15.15 | 14.61 | 15.15 | 3,957 | +0.15(+1.00%) |
Nov 01, 2023 | 14.70 | 15.30 | 14.70 | 15.00 | 3,086 | -0.02(-0.13%) |
Oct 31, 2023 | 15.08 | 15.08 | 15.02 | 15.02 | 462 | +0.07(+0.47%) |
Oct 30, 2023 | 14.82 | 14.95 | 14.82 | 14.95 | 1,253 | -0.02(-0.10%) |
Oct 27, 2023 | 14.95 | 15.18 | 14.84 | 14.96 | 12,697 | +0.31(+2.15%) |
Oct 26, 2023 | 14.67 | 14.67 | 14.30 | 14.65 | 16,018 | +0.12(+0.79%) |
Oct 25, 2023 | 14.53 | 14.83 | 14.52 | 14.54 | 19,082 | -0.15(-1.02%) |
Oct 24, 2023 | 14.69 | 14.88 | 14.48 | 14.69 | 18,994 | +0.22(+1.56%) |
Oct 23, 2023 | 14.34 | 14.64 | 14.34 | 14.46 | 4,429 | -0.50(-3.35%) |
Oct 20, 2023 | 14.96 | 15.16 | 14.96 | 14.96 | 9,556 | +0.50(+3.46%) |
Oct 19, 2023 | 14.46 | 14.50 | 14.39 | 14.46 | 7,070 | -0.03(-0.21%) |
Oct 18, 2023 | 14.61 | 14.61 | 14.44 | 14.49 | 6,337 | -0.05(-0.34%) |
Oct 17, 2023 | 14.47 | 14.54 | 14.40 | 14.54 | 4,779 | +0.07(+0.48%) |
Oct 16, 2023 | 14.35 | 14.47 | 14.23 | 14.47 | 1,928 | -0.06(-0.41%) |
Oct 13, 2023 | 14.36 | 14.53 | 14.36 | 14.53 | 1,190 | +0.14(+0.97%) |
Oct 12, 2023 | 14.47 | 14.47 | 14.38 | 14.39 | 7,120 | -0.25(-1.71%) |
Oct 11, 2023 | 14.48 | 14.64 | 14.46 | 14.64 | 3,922 | -0.09(-0.61%) |
Oct 10, 2023 | 14.58 | 14.77 | 14.58 | 14.73 | 52,485 | +0.00(+0.00%) |
Oct 09, 2023 | 14.57 | 14.73 | 14.47 | 14.73 | 8,940 | +0.12(+0.82%) |
Oct 06, 2023 | 14.46 | 14.61 | 14.19 | 14.61 | 76,311 | +0.30(+2.10%) |
Oct 05, 2023 | 14.03 | 14.31 | 14.02 | 14.31 | 50,031 | +0.42(+3.02%) |
Oct 04, 2023 | 14.01 | 14.02 | 13.84 | 13.89 | 27,812 | -0.37(-2.59%) |
Oct 03, 2023 | 14.21 | 14.26 | 14.12 | 14.26 | 11,905 | -0.10(-0.70%) |