Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.35 | 15.94 | 15.35 | 15.49 | 5,182 | +0.46(+3.06%) |
Dec 28, 2023 | 15.06 | 15.50 | 15.00 | 15.03 | 12,286 | -0.53(-3.41%) |
Dec 27, 2023 | 15.70 | 16.00 | 15.56 | 15.56 | 3,771 | -0.09(-0.58%) |
Dec 26, 2023 | 16.55 | 16.55 | 15.02 | 15.65 | 3,583 | +0.06(+0.38%) |
Dec 22, 2023 | 16.50 | 16.50 | 15.59 | 15.59 | 3,970 | -0.41(-2.56%) |
Dec 21, 2023 | 15.80 | 16.29 | 15.80 | 16.00 | 3,209 | -0.20(-1.23%) |
Dec 20, 2023 | 16.30 | 16.30 | 16.00 | 16.20 | 4,831 | -0.10(-0.61%) |
Dec 19, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 1,401 | +0.64(+4.09%) |
Dec 18, 2023 | 15.71 | 15.83 | 15.65 | 15.66 | 1,998 | -0.15(-0.95%) |
Dec 15, 2023 | 15.81 | 15.81 | 15.77 | 15.81 | 1,777 | -0.64(-3.89%) |
Dec 14, 2023 | 16.36 | 16.45 | 15.65 | 16.45 | 7,219 | +0.15(+0.92%) |
Dec 13, 2023 | 15.97 | 16.30 | 15.90 | 16.30 | 2,112 | +0.50(+3.16%) |
Dec 12, 2023 | 16.20 | 16.49 | 15.80 | 15.80 | 3,289 | -1.10(-6.51%) |
Dec 11, 2023 | 17.11 | 17.50 | 16.85 | 16.90 | 4,075 | -0.10(-0.59%) |
Dec 08, 2023 | 16.25 | 17.25 | 16.25 | 17.00 | 5,916 | +0.70(+4.29%) |
Dec 06, 2023 | 16.30 | 69 | +0.00(+0.03%) | |||
Dec 05, 2023 | 15.99 | 16.75 | 15.90 | 16.30 | 6,136 | +0.19(+1.15%) |
Dec 04, 2023 | 16.12 | 16.12 | 16.11 | 16.11 | 1,769 | +0.12(+0.75%) |
Dec 01, 2023 | 15.93 | 15.99 | 15.87 | 15.99 | 1,307 | +0.28(+1.78%) |
Nov 30, 2023 | 16.85 | 16.95 | 15.70 | 15.71 | 7,414 | -1.37(-8.02%) |
Nov 29, 2023 | 15.66 | 17.22 | 15.66 | 17.08 | 6,417 | +1.28(+8.10%) |
Nov 28, 2023 | 16.19 | 16.19 | 15.80 | 15.80 | 2,958 | -0.40(-2.47%) |
Nov 27, 2023 | 16.40 | 16.40 | 15.41 | 16.20 | 9,442 | +1.00(+6.58%) |
Nov 24, 2023 | 15.21 | 15.21 | 15.20 | 15.20 | 805 | +0.04(+0.26%) |
Nov 21, 2023 | 15.16 | 253 | -0.24(-1.56%) | |||
Nov 20, 2023 | 15.63 | 16.24 | 15.36 | 15.40 | 10,498 | -0.42(-2.65%) |
Nov 17, 2023 | 15.90 | 16.24 | 15.05 | 15.82 | 5,313 | +0.00(+0.00%) |
Nov 16, 2023 | 15.47 | 17.02 | 15.41 | 15.82 | 6,529 | +0.46(+2.99%) |
Nov 15, 2023 | 15.49 | 15.98 | 15.34 | 15.36 | 5,248 | +0.35(+2.33%) |
Nov 14, 2023 | 15.74 | 15.74 | 15.01 | 15.01 | 2,918 | +0.29(+1.97%) |
Nov 13, 2023 | 14.99 | 15.00 | 14.72 | 14.72 | 7,899 | -0.16(-1.08%) |
Nov 10, 2023 | 15.03 | 15.74 | 14.66 | 14.88 | 7,880 | -0.54(-3.48%) |
Nov 09, 2023 | 16.22 | 16.22 | 15.35 | 15.42 | 743 | -0.63(-3.95%) |
Nov 08, 2023 | 18.12 | 18.12 | 15.57 | 16.05 | 6,561 | -0.42(-2.55%) |
Nov 07, 2023 | 16.98 | 16.98 | 16.47 | 16.47 | 1,641 | +0.02(+0.12%) |
Nov 06, 2023 | 16.44 | 17.05 | 16.40 | 16.45 | 1,804 | +0.25(+1.54%) |
Nov 03, 2023 | 16.30 | 17.19 | 16.00 | 16.20 | 6,731 | +0.70(+4.52%) |
Nov 01, 2023 | 15.50 | 206 | +0.83(+5.66%) | |||
Oct 31, 2023 | 15.47 | 15.47 | 14.67 | 14.67 | 2,860 | -0.90(-5.78%) |
Oct 30, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 429 | -0.08(-0.51%) |
Oct 27, 2023 | 16.24 | 16.24 | 15.54 | 15.65 | 2,190 | -0.59(-3.63%) |
Oct 26, 2023 | 17.24 | 17.54 | 15.50 | 16.24 | 3,337 | +0.58(+3.70%) |
Oct 25, 2023 | 16.01 | 16.01 | 15.38 | 15.66 | 2,577 | -0.35(-2.19%) |
Oct 24, 2023 | 16.70 | 16.94 | 15.88 | 16.01 | 8,159 | -1.14(-6.65%) |
Oct 23, 2023 | 17.00 | 17.15 | 16.75 | 17.15 | 1,830 | -0.50(-2.83%) |
Oct 20, 2023 | 17.61 | 18.25 | 17.50 | 17.65 | 3,210 | -0.59(-3.23%) |
Oct 17, 2023 | 18.24 | 357 | +0.56(+3.17%) | |||
Oct 16, 2023 | 18.02 | 17.92 | 17.58 | 17.68 | 2,807 | -0.60(-3.28%) |
Oct 13, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 1,369 | +0.00(+0.00%) |
Oct 12, 2023 | 18.87 | 18.87 | 18.28 | 18.28 | 918 | -0.08(-0.44%) |
Oct 11, 2023 | 19.41 | 19.41 | 18.36 | 18.36 | 2,151 | -1.89(-9.33%) |
Oct 10, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 755 | +1.55(+8.29%) |
Oct 09, 2023 | 18.10 | 18.80 | 18.10 | 18.70 | 2,426 | -0.50(-2.60%) |
Oct 06, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 670 | +0.17(+0.89%) |
Oct 05, 2023 | 18.39 | 19.03 | 18.39 | 19.03 | 5,429 | +0.82(+4.50%) |
Oct 04, 2023 | 18.47 | 18.47 | 18.01 | 18.21 | 2,985 | -0.04(-0.22%) |
Oct 03, 2023 | 18.19 | 18.25 | 18.19 | 18.25 | 1,005 | +0.11(+0.61%) |