Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.84 | 20.96 | 20.43 | 20.54 | 44,186 | -0.40(-1.90%) |
Dec 28, 2023 | 21.01 | 21.09 | 20.85 | 20.94 | 25,091 | +0.14(+0.67%) |
Dec 27, 2023 | 21.03 | 21.04 | 20.64 | 20.80 | 27,881 | +0.01(+0.05%) |
Dec 26, 2023 | 20.79 | 20.82 | 20.59 | 20.79 | 35,182 | +0.30(+1.46%) |
Dec 22, 2023 | 20.93 | 20.93 | 20.29 | 20.49 | 29,560 | -0.07(-0.36%) |
Dec 21, 2023 | 20.37 | 20.58 | 20.17 | 20.57 | 85,703 | +0.80(+4.06%) |
Dec 20, 2023 | 20.87 | 20.87 | 19.77 | 19.77 | 76,192 | -0.99(-4.79%) |
Dec 19, 2023 | 20.42 | 20.80 | 20.42 | 20.76 | 20,434 | +0.41(+2.00%) |
Dec 18, 2023 | 20.34 | 20.42 | 19.99 | 20.35 | 78,233 | +0.09(+0.44%) |
Dec 15, 2023 | 20.18 | 20.58 | 20.13 | 20.26 | 58,707 | +0.39(+1.95%) |
Dec 14, 2023 | 19.69 | 20.01 | 19.47 | 19.88 | 97,105 | +0.74(+3.84%) |
Dec 13, 2023 | 18.66 | 19.19 | 18.25 | 19.14 | 61,002 | +0.61(+3.29%) |
Dec 12, 2023 | 18.31 | 18.57 | 18.19 | 18.53 | 35,912 | +0.12(+0.63%) |
Dec 11, 2023 | 18.26 | 18.41 | 18.19 | 18.41 | 35,348 | +0.15(+0.82%) |
Dec 08, 2023 | 18.02 | 18.26 | 17.88 | 18.26 | 17,980 | +0.32(+1.77%) |
Dec 07, 2023 | 17.72 | 17.96 | 17.58 | 17.95 | 13,439 | +0.14(+0.78%) |
Dec 06, 2023 | 18.44 | 18.44 | 17.78 | 17.81 | 31,448 | -0.19(-1.05%) |
Dec 05, 2023 | 17.98 | 18.11 | 17.81 | 18.00 | 26,396 | -0.20(-1.09%) |
Dec 04, 2023 | 18.40 | 18.40 | 17.90 | 18.19 | 32,219 | -0.47(-2.52%) |
Dec 01, 2023 | 17.85 | 18.67 | 17.70 | 18.67 | 33,412 | +0.76(+4.24%) |
Nov 30, 2023 | 18.23 | 18.23 | 17.75 | 17.91 | 39,362 | -0.10(-0.53%) |
Nov 29, 2023 | 17.70 | 18.20 | 17.70 | 18.00 | 31,004 | +0.51(+2.93%) |
Nov 28, 2023 | 17.40 | 17.60 | 17.36 | 17.49 | 10,397 | -0.11(-0.62%) |
Nov 27, 2023 | 17.57 | 17.67 | 17.45 | 17.60 | 15,462 | +0.03(+0.17%) |
Nov 24, 2023 | 17.56 | 17.67 | 17.46 | 17.57 | 31,648 | +0.00(+0.00%) |
Nov 22, 2023 | 17.89 | 17.90 | 17.50 | 17.57 | 17,495 | -0.09(-0.51%) |
Nov 21, 2023 | 17.66 | 17.75 | 17.48 | 17.66 | 22,302 | +0.00(+0.00%) |
Nov 20, 2023 | 17.38 | 17.71 | 17.28 | 17.66 | 32,225 | +0.56(+3.25%) |
Nov 17, 2023 | 16.89 | 17.19 | 16.89 | 17.10 | 13,588 | +0.19(+1.12%) |
Nov 16, 2023 | 16.72 | 16.95 | 16.60 | 16.91 | 59,972 | +0.02(+0.12%) |
Nov 15, 2023 | 17.12 | 17.20 | 16.75 | 16.89 | 75,027 | +0.26(+1.55%) |
Nov 14, 2023 | 16.38 | 16.74 | 16.38 | 16.63 | 45,446 | +1.02(+6.53%) |
Nov 13, 2023 | 15.41 | 15.64 | 15.26 | 15.61 | 30,026 | +0.14(+0.93%) |
Nov 10, 2023 | 15.00 | 15.53 | 15.00 | 15.47 | 22,256 | +0.38(+2.50%) |
Nov 09, 2023 | 15.55 | 15.77 | 15.08 | 15.09 | 9,295 | -0.11(-0.75%) |
Nov 08, 2023 | 15.26 | 15.27 | 15.12 | 15.21 | 7,172 | -0.12(-0.81%) |
Nov 07, 2023 | 15.14 | 15.44 | 15.14 | 15.33 | 12,076 | -0.05(-0.32%) |
Nov 06, 2023 | 15.83 | 15.83 | 15.13 | 15.38 | 25,006 | -0.02(-0.13%) |
Nov 03, 2023 | 15.01 | 15.50 | 15.01 | 15.40 | 40,434 | +0.71(+4.80%) |
Nov 02, 2023 | 14.30 | 14.71 | 14.22 | 14.70 | 34,152 | +0.89(+6.48%) |
Nov 01, 2023 | 13.45 | 13.80 | 13.42 | 13.80 | 7,487 | +0.45(+3.35%) |
Oct 31, 2023 | 13.06 | 13.36 | 13.06 | 13.35 | 5,251 | +0.27(+2.05%) |
Oct 30, 2023 | 13.14 | 13.25 | 12.93 | 13.08 | 52,932 | +0.17(+1.31%) |
Oct 27, 2023 | 13.15 | 13.15 | 12.80 | 12.92 | 7,462 | -0.02(-0.15%) |
Oct 26, 2023 | 13.22 | 13.32 | 12.85 | 12.94 | 16,270 | -0.51(-3.77%) |
Oct 25, 2023 | 13.94 | 14.12 | 13.38 | 13.44 | 19,047 | -0.59(-4.18%) |
Oct 24, 2023 | 13.98 | 14.12 | 13.91 | 14.03 | 10,988 | +0.12(+0.86%) |
Oct 23, 2023 | 13.52 | 14.08 | 13.43 | 13.91 | 16,535 | +0.20(+1.45%) |
Oct 20, 2023 | 14.03 | 14.09 | 13.64 | 13.71 | 44,427 | -0.63(-4.37%) |
Oct 19, 2023 | 14.48 | 14.71 | 14.25 | 14.34 | 38,034 | -0.23(-1.57%) |
Oct 18, 2023 | 15.16 | 15.16 | 14.57 | 14.57 | 27,248 | -0.99(-6.34%) |
Oct 17, 2023 | 15.20 | 15.76 | 15.20 | 15.55 | 26,138 | -0.08(-0.50%) |
Oct 16, 2023 | 15.42 | 15.63 | 15.21 | 15.63 | 30,324 | +0.28(+1.81%) |
Oct 13, 2023 | 15.67 | 15.71 | 15.26 | 15.35 | 9,441 | -0.36(-2.28%) |
Oct 12, 2023 | 16.07 | 16.19 | 15.57 | 15.71 | 21,536 | -0.28(-1.74%) |
Oct 11, 2023 | 16.35 | 16.35 | 15.72 | 15.99 | 28,442 | -0.19(-1.17%) |
Oct 10, 2023 | 15.91 | 16.34 | 15.88 | 16.18 | 16,288 | +0.39(+2.46%) |
Oct 09, 2023 | 15.70 | 15.82 | 15.41 | 15.79 | 24,094 | -0.17(-1.06%) |
Oct 06, 2023 | 15.40 | 15.99 | 15.15 | 15.96 | 23,560 | +0.43(+2.75%) |
Oct 05, 2023 | 15.62 | 15.62 | 15.27 | 15.53 | 8,035 | +0.13(+0.84%) |
Oct 04, 2023 | 15.08 | 15.47 | 15.04 | 15.40 | 21,449 | +0.26(+1.71%) |
Oct 03, 2023 | 15.46 | 15.67 | 15.02 | 15.14 | 31,851 | -0.82(-5.11%) |