Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.87 | 18.99 | 18.08 | 18.53 | 299,054 | -0.45(-2.37%) |
Dec 28, 2023 | 18.85 | 19.10 | 18.72 | 18.98 | 69,377 | -0.02(-0.11%) |
Dec 27, 2023 | 18.50 | 19.03 | 18.31 | 19.00 | 72,405 | +0.59(+3.20%) |
Dec 26, 2023 | 18.66 | 18.75 | 18.21 | 18.41 | 81,818 | -0.23(-1.23%) |
Dec 22, 2023 | 19.24 | 19.33 | 18.62 | 18.64 | 84,438 | -0.70(-3.62%) |
Dec 21, 2023 | 19.17 | 19.42 | 18.93 | 19.34 | 60,342 | +0.34(+1.79%) |
Dec 20, 2023 | 19.00 | 19.84 | 18.89 | 19.00 | 72,513 | -0.07(-0.37%) |
Dec 19, 2023 | 18.00 | 19.07 | 18.00 | 19.07 | 134,386 | +1.03(+5.71%) |
Dec 18, 2023 | 18.26 | 18.39 | 17.87 | 18.04 | 53,333 | -0.35(-1.90%) |
Dec 15, 2023 | 18.79 | 18.81 | 18.35 | 18.39 | 130,059 | -0.17(-0.92%) |
Dec 14, 2023 | 18.25 | 18.78 | 18.24 | 18.56 | 95,415 | +0.24(+1.31%) |
Dec 13, 2023 | 18.18 | 18.34 | 17.23 | 18.32 | 119,824 | -0.07(-0.38%) |
Dec 12, 2023 | 18.19 | 18.69 | 18.08 | 18.39 | 63,434 | +0.04(+0.22%) |
Dec 11, 2023 | 18.64 | 18.64 | 17.46 | 18.35 | 125,674 | -0.30(-1.61%) |
Dec 08, 2023 | 19.10 | 19.13 | 18.36 | 18.65 | 123,288 | -0.47(-2.46%) |
Dec 07, 2023 | 19.17 | 19.62 | 18.69 | 19.12 | 140,567 | -0.13(-0.68%) |
Dec 06, 2023 | 18.60 | 19.37 | 18.60 | 19.25 | 113,786 | +0.60(+3.22%) |
Dec 05, 2023 | 18.44 | 18.95 | 18.18 | 18.65 | 86,573 | +0.74(+4.13%) |
Dec 04, 2023 | 18.15 | 18.19 | 17.75 | 17.91 | 142,659 | -0.10(-0.56%) |
Dec 01, 2023 | 17.85 | 18.51 | 17.85 | 18.01 | 121,186 | +0.02(+0.11%) |
Nov 30, 2023 | 18.20 | 18.49 | 17.90 | 17.99 | 70,211 | -0.32(-1.75%) |
Nov 29, 2023 | 17.36 | 18.31 | 17.30 | 18.31 | 101,465 | +1.06(+6.14%) |
Nov 28, 2023 | 18.02 | 18.06 | 17.06 | 17.25 | 91,544 | -0.94(-5.17%) |
Nov 27, 2023 | 17.88 | 18.23 | 17.71 | 18.19 | 70,696 | +0.57(+3.23%) |
Nov 24, 2023 | 18.17 | 18.35 | 17.48 | 17.62 | 30,268 | -0.58(-3.19%) |
Nov 22, 2023 | 17.84 | 18.61 | 17.84 | 18.20 | 84,398 | +0.21(+1.17%) |
Nov 21, 2023 | 18.00 | 18.28 | 17.26 | 17.99 | 108,775 | -0.11(-0.61%) |
Nov 20, 2023 | 17.23 | 18.11 | 17.11 | 18.10 | 162,551 | +0.85(+4.93%) |
Nov 17, 2023 | 18.04 | 18.08 | 16.89 | 17.25 | 193,709 | -1.08(-5.89%) |
Nov 16, 2023 | 17.37 | 18.74 | 17.37 | 18.33 | 150,068 | +0.89(+5.10%) |
Nov 15, 2023 | 16.71 | 17.97 | 16.56 | 17.44 | 161,911 | +0.60(+3.56%) |
Nov 14, 2023 | 16.61 | 17.32 | 16.16 | 16.84 | 155,115 | +0.23(+1.38%) |
Nov 13, 2023 | 16.62 | 16.80 | 16.10 | 16.61 | 145,357 | -0.20(-1.19%) |
Nov 10, 2023 | 17.06 | 17.19 | 16.52 | 16.81 | 122,355 | -0.37(-2.15%) |
Nov 09, 2023 | 16.12 | 17.69 | 16.10 | 17.18 | 295,320 | +1.11(+6.91%) |
Nov 08, 2023 | 17.61 | 17.61 | 16.00 | 16.07 | 256,100 | -1.41(-8.07%) |
Nov 07, 2023 | 20.29 | 21.00 | 16.11 | 17.48 | 409,456 | -7.89(-31.10%) |
Nov 06, 2023 | 26.10 | 26.50 | 25.14 | 25.37 | 76,719 | -0.36(-1.40%) |
Nov 03, 2023 | 25.34 | 25.93 | 25.09 | 25.73 | 68,188 | +0.56(+2.22%) |
Nov 02, 2023 | 25.69 | 26.29 | 24.87 | 25.17 | 99,455 | -0.24(-0.94%) |
Nov 01, 2023 | 25.33 | 26.00 | 25.15 | 25.41 | 86,433 | -0.17(-0.66%) |
Oct 31, 2023 | 25.92 | 25.95 | 25.38 | 25.58 | 82,342 | -0.26(-1.01%) |
Oct 30, 2023 | 25.66 | 26.21 | 25.36 | 25.84 | 70,158 | +0.08(+0.31%) |
Oct 27, 2023 | 26.72 | 26.98 | 25.20 | 25.76 | 104,170 | -0.91(-3.41%) |
Oct 26, 2023 | 27.30 | 27.48 | 26.51 | 26.67 | 76,423 | -0.43(-1.59%) |
Oct 25, 2023 | 27.90 | 27.93 | 26.77 | 27.10 | 55,830 | -0.93(-3.32%) |
Oct 24, 2023 | 27.63 | 28.83 | 27.58 | 28.03 | 76,080 | +0.46(+1.67%) |
Oct 23, 2023 | 27.51 | 27.88 | 27.24 | 27.57 | 69,270 | +0.06(+0.22%) |
Oct 20, 2023 | 27.67 | 28.05 | 27.12 | 27.51 | 97,863 | +0.43(+1.59%) |
Oct 19, 2023 | 27.03 | 27.93 | 26.76 | 27.08 | 57,496 | +0.34(+1.27%) |
Oct 18, 2023 | 28.00 | 28.00 | 26.50 | 26.74 | 80,171 | -1.16(-4.16%) |
Oct 17, 2023 | 27.33 | 28.44 | 27.33 | 27.90 | 71,876 | +0.58(+2.12%) |
Oct 16, 2023 | 27.41 | 28.45 | 27.27 | 27.32 | 66,147 | +0.05(+0.18%) |
Oct 13, 2023 | 27.33 | 27.45 | 26.80 | 27.27 | 45,674 | -0.01(-0.04%) |
Oct 12, 2023 | 28.09 | 28.58 | 26.35 | 27.28 | 98,313 | -0.76(-2.71%) |
Oct 11, 2023 | 28.33 | 28.43 | 27.83 | 28.04 | 63,650 | +0.07(+0.25%) |
Oct 10, 2023 | 28.45 | 28.82 | 27.84 | 27.97 | 75,455 | -0.36(-1.27%) |
Oct 09, 2023 | 28.00 | 28.44 | 27.60 | 28.33 | 97,214 | +0.18(+0.64%) |
Oct 06, 2023 | 27.50 | 28.37 | 27.20 | 28.15 | 117,251 | +0.74(+2.70%) |
Oct 05, 2023 | 28.33 | 28.63 | 27.00 | 27.41 | 88,903 | -0.89(-3.14%) |
Oct 04, 2023 | 28.44 | 28.71 | 27.09 | 28.30 | 152,646 | +0.26(+0.93%) |
Oct 03, 2023 | 29.79 | 29.79 | 27.90 | 28.04 | 150,719 | -1.61(-5.43%) |