Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.18 | 17.48 | 17.01 | 17.08 | 56,852 | -0.22(-1.27%) |
Dec 28, 2023 | 17.51 | 17.64 | 17.17 | 17.30 | 43,940 | -0.25(-1.42%) |
Dec 27, 2023 | 17.95 | 17.95 | 17.50 | 17.55 | 44,982 | -0.08(-0.44%) |
Dec 26, 2023 | 17.61 | 17.94 | 17.51 | 17.63 | 23,048 | -0.06(-0.33%) |
Dec 22, 2023 | 17.73 | 18.01 | 17.61 | 17.69 | 36,545 | -0.04(-0.22%) |
Dec 21, 2023 | 17.66 | 18.06 | 17.59 | 17.73 | 19,301 | -0.03(-0.16%) |
Dec 20, 2023 | 17.92 | 18.25 | 17.61 | 17.75 | 28,228 | -0.15(-0.86%) |
Dec 19, 2023 | 17.86 | 18.32 | 17.86 | 17.91 | 25,132 | +0.10(+0.54%) |
Dec 18, 2023 | 17.46 | 18.15 | 17.46 | 17.81 | 56,015 | +0.32(+1.82%) |
Dec 15, 2023 | 17.47 | 18.00 | 17.46 | 17.49 | 51,506 | +0.09(+0.50%) |
Dec 14, 2023 | 17.51 | 18.01 | 17.23 | 17.41 | 39,119 | +0.09(+0.50%) |
Dec 13, 2023 | 17.47 | 18.02 | 17.32 | 17.32 | 35,151 | -0.33(-1.86%) |
Dec 12, 2023 | 18.03 | 18.03 | 17.46 | 17.65 | 49,201 | -0.15(-0.87%) |
Dec 11, 2023 | 17.87 | 19.66 | 17.61 | 17.80 | 33,187 | -0.05(-0.27%) |
Dec 08, 2023 | 18.06 | 18.36 | 17.85 | 17.85 | 29,770 | -0.36(-1.96%) |
Dec 07, 2023 | 18.33 | 18.33 | 18.08 | 18.21 | 11,988 | +0.00(+0.00%) |
Dec 06, 2023 | 18.38 | 18.69 | 18.04 | 18.21 | 19,689 | -0.31(-1.67%) |
Dec 05, 2023 | 18.44 | 18.76 | 18.15 | 18.52 | 18,957 | +0.00(+0.00%) |
Dec 04, 2023 | 18.20 | 18.75 | 18.15 | 18.52 | 32,093 | +0.31(+1.70%) |
Dec 01, 2023 | 18.35 | 18.51 | 18.21 | 18.21 | 11,262 | +0.10(+0.53%) |
Nov 30, 2023 | 18.82 | 18.96 | 18.00 | 18.11 | 33,218 | -0.57(-3.05%) |
Nov 29, 2023 | 19.30 | 19.30 | 18.68 | 18.68 | 18,301 | -0.57(-2.96%) |
Nov 28, 2023 | 19.60 | 19.60 | 19.15 | 19.25 | 17,318 | -0.26(-1.33%) |
Nov 27, 2023 | 19.35 | 19.63 | 19.17 | 19.51 | 43,633 | +0.17(+0.89%) |
Nov 24, 2023 | 19.16 | 19.35 | 19.02 | 19.34 | 35,545 | +0.17(+0.90%) |
Nov 22, 2023 | 19.01 | 19.16 | 18.68 | 19.16 | 41,512 | +0.03(+0.15%) |
Nov 21, 2023 | 18.82 | 19.16 | 18.50 | 19.14 | 21,722 | +0.28(+1.47%) |
Nov 20, 2023 | 18.85 | 19.15 | 18.47 | 18.86 | 39,243 | +0.09(+0.46%) |
Nov 17, 2023 | 17.79 | 18.85 | 17.79 | 18.77 | 23,894 | +0.98(+5.49%) |
Nov 16, 2023 | 18.08 | 18.35 | 17.75 | 17.79 | 24,901 | -0.64(-3.48%) |
Nov 15, 2023 | 18.76 | 18.76 | 18.23 | 18.44 | 30,513 | -0.23(-1.23%) |
Nov 14, 2023 | 19.07 | 19.07 | 18.49 | 18.67 | 30,544 | -0.25(-1.32%) |
Nov 13, 2023 | 18.20 | 19.06 | 18.20 | 18.91 | 20,898 | +0.53(+2.86%) |
Nov 10, 2023 | 17.16 | 18.50 | 17.16 | 18.39 | 24,365 | +1.04(+6.02%) |
Nov 09, 2023 | 17.40 | 18.00 | 17.27 | 17.34 | 22,608 | -0.32(-1.79%) |
Nov 08, 2023 | 17.62 | 17.78 | 17.10 | 17.66 | 32,371 | +0.57(+3.36%) |
Nov 07, 2023 | 17.04 | 17.52 | 17.03 | 17.09 | 25,444 | -0.10(-0.56%) |
Nov 06, 2023 | 17.42 | 17.89 | 17.00 | 17.18 | 38,965 | -0.43(-2.45%) |
Nov 03, 2023 | 17.43 | 17.96 | 17.33 | 17.61 | 21,590 | -0.11(-0.59%) |
Nov 02, 2023 | 17.32 | 18.00 | 17.22 | 17.72 | 22,601 | +0.57(+3.29%) |
Nov 01, 2023 | 16.86 | 17.45 | 16.80 | 17.15 | 39,563 | +0.30(+1.76%) |
Oct 31, 2023 | 16.83 | 17.00 | 16.77 | 16.86 | 13,221 | -0.07(-0.40%) |
Oct 30, 2023 | 17.41 | 17.41 | 16.76 | 16.92 | 27,124 | -0.03(-0.17%) |
Oct 27, 2023 | 16.99 | 17.28 | 16.76 | 16.95 | 19,020 | -0.06(-0.34%) |
Oct 26, 2023 | 16.99 | 17.35 | 16.81 | 17.01 | 22,269 | +0.01(+0.06%) |
Oct 25, 2023 | 17.32 | 17.32 | 16.87 | 17.00 | 70,737 | -0.38(-2.19%) |
Oct 24, 2023 | 17.13 | 17.49 | 17.13 | 17.38 | 13,519 | +0.25(+1.44%) |
Oct 23, 2023 | 17.37 | 17.37 | 17.12 | 17.13 | 22,785 | -0.24(-1.37%) |
Oct 20, 2023 | 17.59 | 17.80 | 17.34 | 17.37 | 15,398 | -0.20(-1.14%) |
Oct 19, 2023 | 18.25 | 18.25 | 17.51 | 17.57 | 14,928 | -0.46(-2.53%) |
Oct 18, 2023 | 18.13 | 18.31 | 17.94 | 18.03 | 14,468 | -0.19(-1.04%) |
Oct 17, 2023 | 17.94 | 18.22 | 17.92 | 18.22 | 16,383 | +0.01(+0.05%) |
Oct 16, 2023 | 18.00 | 18.32 | 17.94 | 18.21 | 15,806 | +0.13(+0.74%) |
Oct 13, 2023 | 17.94 | 18.51 | 17.94 | 18.07 | 20,819 | +0.13(+0.74%) |
Oct 12, 2023 | 17.70 | 18.15 | 17.23 | 17.94 | 36,541 | +0.44(+2.50%) |
Oct 11, 2023 | 17.80 | 17.81 | 17.32 | 17.50 | 21,675 | -0.24(-1.34%) |
Oct 10, 2023 | 18.00 | 18.34 | 17.61 | 17.74 | 20,458 | -0.45(-2.46%) |
Oct 09, 2023 | 17.95 | 18.45 | 17.75 | 18.19 | 17,146 | +0.52(+2.96%) |
Oct 06, 2023 | 17.57 | 17.88 | 17.09 | 17.67 | 36,398 | +0.10(+0.60%) |
Oct 05, 2023 | 17.28 | 17.99 | 16.44 | 17.56 | 70,223 | +0.19(+1.10%) |
Oct 04, 2023 | 17.62 | 18.35 | 17.16 | 17.37 | 24,548 | -0.30(-1.67%) |
Oct 03, 2023 | 18.05 | 18.36 | 17.61 | 17.67 | 24,339 | -0.48(-2.62%) |