Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.92 | 18.98 | 18.62 | 18.89 | 63,757 | +0.04(+0.21%) |
Dec 28, 2023 | 18.83 | 19.01 | 18.61 | 18.85 | 54,976 | -0.03(-0.16%) |
Dec 27, 2023 | 18.55 | 19.16 | 18.55 | 18.88 | 39,414 | +0.10(+0.53%) |
Dec 26, 2023 | 18.30 | 18.88 | 18.30 | 18.78 | 53,889 | +0.47(+2.56%) |
Dec 22, 2023 | 18.25 | 18.51 | 18.17 | 18.31 | 79,312 | +0.17(+0.93%) |
Dec 21, 2023 | 18.15 | 18.22 | 18.02 | 18.14 | 39,341 | +0.02(+0.11%) |
Dec 20, 2023 | 18.37 | 18.70 | 18.08 | 18.12 | 80,721 | -0.17(-0.93%) |
Dec 19, 2023 | 18.59 | 18.66 | 18.19 | 18.29 | 65,546 | -0.17(-0.92%) |
Dec 18, 2023 | 18.81 | 18.81 | 18.43 | 18.46 | 47,625 | -0.20(-1.07%) |
Dec 15, 2023 | 18.93 | 19.08 | 18.63 | 18.66 | 254,454 | -0.52(-2.70%) |
Dec 14, 2023 | 19.14 | 19.44 | 18.69 | 19.18 | 153,634 | +0.04(+0.21%) |
Dec 13, 2023 | 18.74 | 19.27 | 18.70 | 19.14 | 170,882 | +0.39(+2.07%) |
Dec 12, 2023 | 18.43 | 18.79 | 18.17 | 18.75 | 48,132 | +0.34(+1.84%) |
Dec 11, 2023 | 18.48 | 18.48 | 18.27 | 18.41 | 43,995 | -0.11(-0.59%) |
Dec 08, 2023 | 18.64 | 18.64 | 18.47 | 18.52 | 30,549 | -0.08(-0.43%) |
Dec 07, 2023 | 18.49 | 18.62 | 18.29 | 18.60 | 45,471 | +0.14(+0.76%) |
Dec 06, 2023 | 18.70 | 18.83 | 18.31 | 18.46 | 66,423 | -0.08(-0.43%) |
Dec 05, 2023 | 18.78 | 18.91 | 18.54 | 18.54 | 45,487 | -0.20(-1.06%) |
Dec 04, 2023 | 18.66 | 18.90 | 18.66 | 18.74 | 43,614 | -0.03(-0.16%) |
Dec 01, 2023 | 18.52 | 18.93 | 18.47 | 18.77 | 60,697 | +0.20(+1.07%) |
Nov 30, 2023 | 18.62 | 18.78 | 18.43 | 18.57 | 77,667 | -0.02(-0.11%) |
Nov 29, 2023 | 18.61 | 18.78 | 18.50 | 18.59 | 54,576 | +0.16(+0.86%) |
Nov 28, 2023 | 18.50 | 18.64 | 18.43 | 18.43 | 26,537 | -0.18(-0.96%) |
Nov 27, 2023 | 18.54 | 18.65 | 18.25 | 18.61 | 56,472 | +0.12(+0.65%) |
Nov 24, 2023 | 18.43 | 18.58 | 18.30 | 18.49 | 35,583 | +0.14(+0.76%) |
Nov 22, 2023 | 18.04 | 18.41 | 17.93 | 18.35 | 68,787 | +0.35(+1.94%) |
Nov 21, 2023 | 18.02 | 18.23 | 17.78 | 18.01 | 58,357 | -0.09(-0.50%) |
Nov 20, 2023 | 17.34 | 18.38 | 16.90 | 18.09 | 147,058 | +0.54(+3.06%) |
Nov 17, 2023 | 17.24 | 17.64 | 17.24 | 17.56 | 97,487 | +0.45(+2.62%) |
Nov 16, 2023 | 17.27 | 17.45 | 17.03 | 17.11 | 35,660 | -0.22(-1.26%) |
Nov 15, 2023 | 17.80 | 17.88 | 17.25 | 17.33 | 55,397 | -0.50(-2.79%) |
Nov 14, 2023 | 17.66 | 17.93 | 17.48 | 17.82 | 148,167 | +0.55(+3.16%) |
Nov 13, 2023 | 17.04 | 17.33 | 16.90 | 17.28 | 24,379 | +0.12(+0.69%) |
Nov 10, 2023 | 16.96 | 17.26 | 16.96 | 17.16 | 40,708 | +0.34(+2.01%) |
Nov 09, 2023 | 16.84 | 17.05 | 16.70 | 16.82 | 55,775 | -0.07(-0.41%) |
Nov 08, 2023 | 16.89 | 17.02 | 16.74 | 16.89 | 34,164 | +0.04(+0.24%) |
Nov 07, 2023 | 16.91 | 16.92 | 16.77 | 16.85 | 26,258 | -0.22(-1.28%) |
Nov 06, 2023 | 17.37 | 17.38 | 16.74 | 17.07 | 38,333 | -0.30(-1.72%) |
Nov 03, 2023 | 17.09 | 17.50 | 16.73 | 17.37 | 101,479 | +0.45(+2.64%) |
Nov 02, 2023 | 16.89 | 16.93 | 16.01 | 16.92 | 118,257 | +1.85(+12.26%) |
Nov 01, 2023 | 15.01 | 15.18 | 14.77 | 15.07 | 55,845 | +0.06(+0.40%) |
Oct 31, 2023 | 14.87 | 15.03 | 14.64 | 15.01 | 59,432 | +0.08(+0.53%) |
Oct 30, 2023 | 14.83 | 15.23 | 14.77 | 14.93 | 40,528 | +0.11(+0.74%) |
Oct 27, 2023 | 15.00 | 15.00 | 14.69 | 14.82 | 43,557 | -0.25(-1.65%) |
Oct 26, 2023 | 15.25 | 15.37 | 14.96 | 15.07 | 37,084 | -0.14(-0.91%) |
Oct 25, 2023 | 15.33 | 15.47 | 15.09 | 15.21 | 42,964 | -0.13(-0.84%) |
Oct 24, 2023 | 15.73 | 15.98 | 15.25 | 15.34 | 34,036 | -0.29(-1.84%) |
Oct 23, 2023 | 15.75 | 15.82 | 15.57 | 15.63 | 48,643 | -0.09(-0.57%) |
Oct 20, 2023 | 15.79 | 15.79 | 15.26 | 15.72 | 42,463 | -0.04(-0.25%) |
Oct 19, 2023 | 16.04 | 16.04 | 15.66 | 15.76 | 39,831 | -0.28(-1.73%) |
Oct 18, 2023 | 16.03 | 16.09 | 15.95 | 16.04 | 31,669 | -0.07(-0.43%) |
Oct 17, 2023 | 15.75 | 16.20 | 15.75 | 16.10 | 50,715 | +0.27(+1.69%) |
Oct 16, 2023 | 15.76 | 16.06 | 15.77 | 15.84 | 24,546 | +0.19(+1.21%) |
Oct 13, 2023 | 15.92 | 16.00 | 15.61 | 15.65 | 23,075 | -0.16(-1.01%) |
Oct 12, 2023 | 15.74 | 15.83 | 15.49 | 15.81 | 33,225 | -0.12(-0.75%) |
Oct 11, 2023 | 15.99 | 16.08 | 15.83 | 15.93 | 21,743 | -0.08(-0.50%) |
Oct 10, 2023 | 16.24 | 16.35 | 16.01 | 16.01 | 35,393 | -0.19(-1.17%) |
Oct 09, 2023 | 15.81 | 16.24 | 15.65 | 16.19 | 54,516 | +0.40(+2.52%) |
Oct 06, 2023 | 15.54 | 15.81 | 15.40 | 15.80 | 59,056 | +0.28(+1.79%) |
Oct 05, 2023 | 15.33 | 15.59 | 15.33 | 15.52 | 99,436 | +0.10(+0.64%) |
Oct 04, 2023 | 15.50 | 15.71 | 15.20 | 15.42 | 89,597 | -0.18(-1.15%) |
Oct 03, 2023 | 16.39 | 16.39 | 15.56 | 15.60 | 107,790 | -0.84(-5.14%) |