Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.19 | 18.30 | 17.83 | 17.87 | 69,755 | -0.33(-1.81%) |
Dec 28, 2023 | 18.28 | 18.37 | 18.04 | 18.20 | 77,178 | -0.29(-1.57%) |
Dec 27, 2023 | 18.31 | 18.52 | 17.78 | 18.49 | 118,223 | +0.31(+1.71%) |
Dec 26, 2023 | 18.17 | 18.79 | 18.11 | 18.18 | 123,345 | +0.07(+0.39%) |
Dec 22, 2023 | 18.16 | 18.23 | 17.80 | 18.11 | 70,928 | +0.04(+0.22%) |
Dec 21, 2023 | 17.90 | 18.23 | 17.68 | 18.07 | 103,156 | +0.36(+2.03%) |
Dec 20, 2023 | 18.00 | 18.14 | 17.55 | 17.71 | 145,542 | -0.40(-2.21%) |
Dec 19, 2023 | 17.89 | 18.31 | 17.67 | 18.11 | 165,455 | +0.36(+2.03%) |
Dec 18, 2023 | 17.80 | 17.81 | 17.29 | 17.75 | 191,051 | +0.02(+0.11%) |
Dec 15, 2023 | 17.15 | 17.73 | 16.60 | 17.73 | 759,339 | +0.66(+3.87%) |
Dec 14, 2023 | 17.35 | 17.65 | 16.75 | 17.07 | 158,447 | -0.04(-0.23%) |
Dec 13, 2023 | 16.78 | 17.23 | 16.54 | 17.11 | 129,359 | +0.30(+1.78%) |
Dec 12, 2023 | 16.82 | 16.93 | 16.52 | 16.81 | 141,919 | +0.00(+0.00%) |
Dec 11, 2023 | 16.91 | 17.36 | 16.73 | 16.81 | 135,593 | -0.09(-0.53%) |
Dec 08, 2023 | 16.87 | 17.09 | 16.00 | 16.90 | 240,629 | -0.17(-1.00%) |
Dec 07, 2023 | 17.71 | 17.71 | 17.01 | 17.07 | 206,840 | -0.68(-3.83%) |
Dec 06, 2023 | 18.50 | 18.50 | 17.68 | 17.75 | 122,582 | -0.64(-3.48%) |
Dec 05, 2023 | 18.35 | 18.78 | 18.10 | 18.39 | 180,236 | +0.08(+0.44%) |
Dec 04, 2023 | 17.65 | 18.35 | 17.35 | 18.31 | 265,660 | +0.65(+3.68%) |
Dec 01, 2023 | 17.30 | 18.00 | 17.30 | 17.66 | 363,939 | +0.39(+2.26%) |
Nov 30, 2023 | 16.89 | 17.59 | 16.89 | 17.27 | 261,618 | +0.41(+2.43%) |
Nov 29, 2023 | 16.64 | 17.74 | 16.60 | 16.86 | 406,415 | +0.50(+3.06%) |
Nov 28, 2023 | 16.40 | 16.73 | 16.26 | 16.36 | 151,772 | -0.02(-0.12%) |
Nov 27, 2023 | 16.80 | 16.93 | 16.16 | 16.38 | 142,041 | -0.40(-2.38%) |
Nov 24, 2023 | 16.09 | 16.86 | 16.01 | 16.78 | 68,772 | +0.77(+4.81%) |
Nov 22, 2023 | 16.36 | 16.37 | 16.00 | 16.01 | 178,398 | -0.12(-0.74%) |
Nov 21, 2023 | 16.75 | 16.76 | 15.88 | 16.13 | 185,190 | -0.69(-4.10%) |
Nov 20, 2023 | 16.74 | 16.99 | 16.60 | 16.82 | 126,635 | +0.17(+1.02%) |
Nov 17, 2023 | 16.70 | 16.82 | 16.55 | 16.65 | 45,297 | +0.06(+0.36%) |
Nov 16, 2023 | 16.62 | 17.15 | 16.20 | 16.59 | 153,418 | -0.08(-0.48%) |
Nov 15, 2023 | 16.79 | 17.03 | 16.52 | 16.67 | 76,971 | -0.13(-0.77%) |
Nov 14, 2023 | 16.46 | 17.07 | 16.27 | 16.80 | 159,069 | +0.77(+4.80%) |
Nov 13, 2023 | 16.27 | 16.30 | 15.79 | 16.03 | 167,446 | -0.24(-1.48%) |
Nov 10, 2023 | 15.51 | 16.35 | 15.36 | 16.27 | 137,136 | +0.76(+4.90%) |
Nov 09, 2023 | 16.21 | 16.23 | 15.50 | 15.51 | 93,930 | -0.72(-4.44%) |
Nov 08, 2023 | 16.20 | 16.50 | 15.96 | 16.23 | 152,872 | +0.09(+0.56%) |
Nov 07, 2023 | 16.11 | 16.59 | 15.77 | 16.14 | 285,201 | +1.05(+6.96%) |
Nov 06, 2023 | 15.60 | 15.74 | 15.00 | 15.09 | 98,523 | -0.40(-2.58%) |
Nov 03, 2023 | 15.20 | 15.54 | 15.20 | 15.49 | 84,545 | +0.47(+3.13%) |
Nov 02, 2023 | 14.85 | 15.30 | 14.81 | 15.02 | 174,036 | +0.45(+3.09%) |
Nov 01, 2023 | 14.56 | 14.72 | 14.33 | 14.57 | 52,519 | +0.01(+0.07%) |
Oct 31, 2023 | 14.64 | 14.82 | 14.24 | 14.56 | 82,445 | -0.16(-1.09%) |
Oct 30, 2023 | 14.32 | 14.80 | 14.17 | 14.72 | 69,544 | +0.43(+3.01%) |
Oct 27, 2023 | 14.77 | 14.77 | 14.19 | 14.29 | 29,991 | -0.32(-2.19%) |
Oct 26, 2023 | 14.62 | 15.12 | 14.57 | 14.61 | 33,636 | +0.05(+0.34%) |
Oct 25, 2023 | 14.89 | 15.23 | 14.45 | 14.56 | 35,088 | -0.52(-3.45%) |
Oct 24, 2023 | 14.87 | 15.14 | 14.80 | 15.08 | 89,823 | +0.40(+2.72%) |
Oct 23, 2023 | 14.72 | 14.87 | 14.49 | 14.68 | 59,999 | -0.17(-1.14%) |
Oct 20, 2023 | 14.89 | 15.04 | 14.62 | 14.85 | 61,018 | -0.08(-0.54%) |
Oct 19, 2023 | 15.73 | 15.74 | 14.86 | 14.93 | 52,917 | -0.78(-4.96%) |
Oct 18, 2023 | 15.52 | 15.80 | 15.37 | 15.71 | 78,904 | +0.03(+0.19%) |
Oct 17, 2023 | 15.74 | 15.96 | 15.64 | 15.68 | 188,226 | -0.24(-1.51%) |
Oct 16, 2023 | 16.09 | 16.09 | 15.62 | 15.92 | 95,892 | +0.10(+0.63%) |
Oct 13, 2023 | 15.46 | 15.93 | 15.33 | 15.82 | 136,805 | +0.44(+2.86%) |
Oct 12, 2023 | 15.84 | 15.84 | 14.91 | 15.38 | 94,966 | -0.42(-2.66%) |
Oct 11, 2023 | 15.87 | 16.17 | 15.64 | 15.80 | 128,142 | +0.04(+0.25%) |
Oct 10, 2023 | 15.68 | 15.97 | 15.45 | 15.76 | 64,028 | +0.17(+1.09%) |
Oct 09, 2023 | 14.93 | 15.73 | 14.90 | 15.59 | 63,000 | +0.56(+3.73%) |
Oct 06, 2023 | 14.67 | 15.15 | 14.67 | 15.03 | 34,700 | +0.17(+1.14%) |
Oct 05, 2023 | 14.86 | 15.08 | 14.48 | 14.86 | 86,763 | -0.48(-3.13%) |
Oct 04, 2023 | 14.80 | 15.43 | 14.80 | 15.34 | 49,305 | +0.36(+2.40%) |
Oct 03, 2023 | 16.23 | 16.23 | 14.98 | 14.98 | 74,194 | -1.33(-8.15%) |