Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.09 | 20.62 | 20.09 | 20.55 | 55,888 | -0.05(-0.27%) |
Dec 28, 2023 | 20.71 | 20.87 | 20.49 | 20.61 | 44,402 | -0.33(-1.56%) |
Dec 27, 2023 | 20.70 | 21.46 | 20.64 | 20.93 | 72,941 | +0.33(+1.59%) |
Dec 26, 2023 | 20.33 | 20.82 | 20.18 | 20.61 | 51,355 | +0.25(+1.22%) |
Dec 22, 2023 | 19.85 | 20.82 | 19.32 | 20.36 | 174,225 | +1.31(+6.88%) |
Dec 21, 2023 | 18.94 | 19.11 | 18.61 | 19.05 | 67,387 | +0.25(+1.32%) |
Dec 20, 2023 | 18.80 | 19.50 | 18.74 | 18.80 | 68,558 | -0.07(-0.37%) |
Dec 19, 2023 | 19.34 | 19.54 | 18.78 | 18.87 | 83,308 | -0.56(-2.86%) |
Dec 18, 2023 | 19.03 | 19.59 | 18.93 | 19.42 | 88,704 | +0.45(+2.35%) |
Dec 15, 2023 | 19.21 | 19.26 | 18.67 | 18.98 | 199,722 | +0.09(+0.47%) |
Dec 14, 2023 | 18.86 | 19.16 | 18.55 | 18.89 | 61,989 | +0.14(+0.74%) |
Dec 13, 2023 | 18.19 | 18.82 | 17.87 | 18.75 | 114,378 | +0.65(+3.56%) |
Dec 12, 2023 | 18.73 | 18.73 | 18.01 | 18.10 | 52,513 | -0.52(-2.77%) |
Dec 11, 2023 | 18.17 | 18.69 | 18.17 | 18.62 | 36,543 | -0.31(-1.63%) |
Dec 08, 2023 | 19.13 | 19.13 | 18.61 | 18.93 | 45,346 | -0.13(-0.68%) |
Dec 07, 2023 | 19.08 | 19.19 | 18.74 | 19.06 | 43,439 | +0.07(+0.37%) |
Dec 06, 2023 | 19.26 | 19.26 | 18.76 | 18.99 | 79,672 | -0.17(-0.88%) |
Dec 05, 2023 | 18.78 | 19.34 | 17.95 | 19.16 | 200,406 | +0.45(+2.39%) |
Dec 04, 2023 | 17.58 | 18.76 | 17.47 | 18.71 | 229,100 | +0.55(+3.01%) |
Dec 01, 2023 | 15.48 | 19.13 | 15.48 | 18.16 | 587,335 | +3.08(+20.39%) |
Nov 30, 2023 | 15.19 | 15.19 | 15.04 | 15.09 | 38,898 | -0.10(-0.65%) |
Nov 29, 2023 | 15.31 | 15.55 | 15.15 | 15.19 | 38,793 | -0.01(-0.07%) |
Nov 28, 2023 | 15.36 | 15.38 | 15.18 | 15.20 | 42,695 | -0.12(-0.78%) |
Nov 27, 2023 | 15.32 | 15.38 | 15.19 | 15.31 | 30,557 | -0.02(-0.13%) |
Nov 24, 2023 | 15.20 | 15.38 | 15.20 | 15.33 | 10,835 | -0.01(-0.06%) |
Nov 22, 2023 | 15.10 | 15.38 | 15.08 | 15.34 | 28,128 | +0.28(+1.84%) |
Nov 21, 2023 | 14.73 | 15.09 | 14.62 | 15.07 | 25,554 | +0.36(+2.43%) |
Nov 20, 2023 | 15.01 | 15.04 | 14.64 | 14.71 | 177,741 | -0.32(-2.11%) |
Nov 17, 2023 | 15.16 | 15.16 | 14.78 | 15.03 | 56,414 | +0.00(+0.00%) |
Nov 16, 2023 | 15.09 | 15.16 | 14.84 | 15.03 | 26,050 | -0.13(-0.85%) |
Nov 15, 2023 | 14.94 | 15.41 | 14.80 | 15.16 | 70,441 | +0.33(+2.21%) |
Nov 14, 2023 | 14.27 | 14.84 | 14.27 | 14.83 | 50,286 | +0.68(+4.84%) |
Nov 13, 2023 | 14.15 | 14.22 | 14.14 | 14.14 | 23,060 | -0.08(-0.56%) |
Nov 10, 2023 | 14.07 | 14.26 | 14.06 | 14.22 | 36,014 | +0.13(+0.92%) |
Nov 09, 2023 | 14.19 | 14.35 | 14.03 | 14.09 | 59,011 | -0.01(-0.07%) |
Nov 08, 2023 | 14.26 | 14.26 | 14.02 | 14.10 | 38,642 | -0.09(-0.63%) |
Nov 07, 2023 | 14.29 | 14.29 | 14.11 | 14.19 | 45,874 | -0.06(-0.42%) |
Nov 06, 2023 | 14.26 | 14.32 | 14.01 | 14.25 | 40,117 | +0.09(+0.63%) |
Nov 03, 2023 | 14.49 | 14.72 | 14.12 | 14.16 | 123,663 | -0.12(-0.83%) |
Nov 02, 2023 | 14.10 | 14.30 | 14.08 | 14.28 | 70,296 | +0.26(+1.84%) |
Nov 01, 2023 | 14.25 | 14.25 | 13.89 | 14.02 | 36,559 | -0.16(-1.12%) |
Oct 31, 2023 | 14.25 | 14.25 | 14.02 | 14.18 | 54,736 | +0.01(+0.07%) |
Oct 30, 2023 | 14.13 | 14.37 | 14.03 | 14.17 | 166,836 | +0.20(+1.42%) |
Oct 27, 2023 | 14.35 | 14.36 | 13.91 | 13.97 | 39,582 | -0.29(-2.02%) |
Oct 26, 2023 | 14.26 | 14.42 | 14.18 | 14.26 | 55,642 | +0.03(+0.21%) |
Oct 25, 2023 | 13.91 | 14.29 | 13.91 | 14.23 | 47,722 | +0.22(+1.56%) |
Oct 24, 2023 | 13.89 | 14.05 | 13.89 | 14.01 | 37,454 | +0.22(+1.58%) |
Oct 23, 2023 | 13.81 | 13.99 | 13.78 | 13.80 | 38,073 | -0.04(-0.29%) |
Oct 20, 2023 | 14.08 | 14.16 | 13.84 | 13.84 | 40,788 | -0.23(-1.62%) |
Oct 19, 2023 | 14.14 | 14.21 | 13.91 | 14.06 | 44,943 | -0.08(-0.56%) |
Oct 18, 2023 | 14.54 | 14.54 | 14.14 | 14.14 | 56,961 | -0.37(-2.53%) |
Oct 17, 2023 | 14.58 | 14.76 | 14.48 | 14.51 | 76,703 | -0.12(-0.81%) |
Oct 16, 2023 | 14.64 | 14.74 | 14.61 | 14.63 | 32,459 | +0.17(+1.17%) |
Oct 13, 2023 | 14.45 | 14.57 | 14.43 | 14.46 | 41,666 | +0.08(+0.55%) |
Oct 12, 2023 | 14.99 | 14.99 | 14.35 | 14.38 | 54,067 | -0.63(-4.17%) |
Oct 11, 2023 | 15.09 | 15.57 | 14.94 | 15.01 | 71,951 | +0.03(+0.20%) |
Oct 10, 2023 | 14.64 | 15.04 | 14.60 | 14.98 | 47,881 | +0.25(+1.68%) |
Oct 09, 2023 | 14.63 | 14.86 | 14.51 | 14.73 | 29,513 | +0.05(+0.34%) |
Oct 06, 2023 | 14.56 | 14.70 | 14.20 | 14.68 | 51,633 | +0.09(+0.65%) |
Oct 05, 2023 | 14.62 | 14.71 | 14.56 | 14.59 | 87,375 | -0.07(-0.47%) |
Oct 04, 2023 | 14.62 | 14.71 | 14.25 | 14.65 | 109,479 | +0.05(+0.34%) |
Oct 03, 2023 | 14.84 | 14.90 | 14.60 | 14.61 | 103,371 | -0.28(-1.86%) |