Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.82 | 18.86 | 17.81 | 18.08 | 143,560 | -0.61(-3.26%) |
Dec 28, 2023 | 18.50 | 19.00 | 18.02 | 18.69 | 486,512 | +0.19(+1.03%) |
Dec 27, 2023 | 18.82 | 19.00 | 18.38 | 18.50 | 147,090 | -0.11(-0.59%) |
Dec 26, 2023 | 18.75 | 19.30 | 18.59 | 18.61 | 441,978 | -0.06(-0.32%) |
Dec 22, 2023 | 18.74 | 19.72 | 18.64 | 18.67 | 601,778 | +0.30(+1.63%) |
Dec 21, 2023 | 18.29 | 18.66 | 17.76 | 18.37 | 481,925 | +0.29(+1.60%) |
Dec 20, 2023 | 18.00 | 18.83 | 17.35 | 18.08 | 856,713 | +0.27(+1.52%) |
Dec 19, 2023 | 18.04 | 19.01 | 17.37 | 17.81 | 662,167 | +0.11(+0.62%) |
Dec 18, 2023 | 17.77 | 18.13 | 17.24 | 17.70 | 711,216 | +0.19(+1.09%) |
Dec 15, 2023 | 14.98 | 17.76 | 14.98 | 17.51 | 2,130,035 | +2.51(+16.73%) |
Dec 14, 2023 | 16.75 | 16.86 | 14.52 | 15.00 | 1,631,072 | -1.47(-8.93%) |
Dec 13, 2023 | 16.50 | 16.82 | 16.10 | 16.47 | 1,216,502 | +0.09(+0.55%) |
Dec 12, 2023 | 15.89 | 16.67 | 15.31 | 16.38 | 636,493 | +0.60(+3.80%) |
Dec 11, 2023 | 15.90 | 15.90 | 15.41 | 15.78 | 494,395 | -0.01(-0.06%) |
Dec 08, 2023 | 15.77 | 16.11 | 15.31 | 15.79 | 599,249 | +0.08(+0.51%) |
Dec 07, 2023 | 14.82 | 15.73 | 14.39 | 15.71 | 822,008 | +1.18(+8.12%) |
Dec 06, 2023 | 14.74 | 15.14 | 14.53 | 14.53 | 526,966 | -0.17(-1.16%) |
Dec 05, 2023 | 14.72 | 14.95 | 14.33 | 14.70 | 505,356 | -0.25(-1.67%) |
Dec 04, 2023 | 15.03 | 15.18 | 14.77 | 14.95 | 681,537 | -0.04(-0.27%) |
Dec 01, 2023 | 14.24 | 15.34 | 14.01 | 14.99 | 575,120 | +0.59(+4.10%) |
Nov 30, 2023 | 14.50 | 15.36 | 14.31 | 14.40 | 693,997 | +0.88(+6.51%) |
Nov 29, 2023 | 13.87 | 14.44 | 13.52 | 13.52 | 477,280 | -0.35(-2.52%) |
Nov 28, 2023 | 13.78 | 13.90 | 13.47 | 13.87 | 401,893 | -0.05(-0.36%) |
Nov 27, 2023 | 13.86 | 14.27 | 13.31 | 13.92 | 685,855 | +0.08(+0.58%) |
Nov 24, 2023 | 13.97 | 14.10 | 13.68 | 13.84 | 73,751 | +0.02(+0.14%) |
Nov 22, 2023 | 13.54 | 14.26 | 13.47 | 13.82 | 451,367 | +0.36(+2.67%) |
Nov 21, 2023 | 13.68 | 13.82 | 13.07 | 13.46 | 696,709 | -0.17(-1.25%) |
Nov 20, 2023 | 13.99 | 14.30 | 13.55 | 13.63 | 340,074 | -0.22(-1.59%) |
Nov 17, 2023 | 14.23 | 14.38 | 13.63 | 13.85 | 317,107 | -0.14(-1.00%) |
Nov 16, 2023 | 15.39 | 15.64 | 13.66 | 13.99 | 275,703 | -1.40(-9.10%) |
Nov 15, 2023 | 14.70 | 15.74 | 14.61 | 15.39 | 1,088,180 | +0.70(+4.77%) |
Nov 14, 2023 | 13.79 | 14.81 | 13.79 | 14.69 | 468,696 | +0.98(+7.15%) |
Nov 13, 2023 | 13.16 | 13.87 | 12.54 | 13.71 | 526,751 | +0.42(+3.16%) |
Nov 10, 2023 | 14.14 | 14.57 | 13.06 | 13.29 | 327,426 | -0.76(-5.41%) |
Nov 09, 2023 | 15.37 | 15.37 | 13.78 | 14.05 | 482,734 | -1.29(-8.41%) |
Nov 08, 2023 | 15.28 | 15.34 | 14.70 | 15.34 | 556,287 | +0.09(+0.59%) |
Nov 07, 2023 | 14.91 | 15.40 | 14.00 | 15.25 | 693,397 | +0.56(+3.81%) |
Nov 06, 2023 | 15.71 | 16.24 | 14.22 | 14.69 | 551,753 | -0.84(-5.41%) |
Nov 03, 2023 | 15.28 | 16.23 | 15.23 | 15.53 | 1,455,172 | +0.62(+4.16%) |
Nov 02, 2023 | 15.87 | 17.40 | 14.86 | 14.91 | 610,364 | -0.44(-2.87%) |
Nov 01, 2023 | 14.90 | 15.67 | 14.90 | 15.35 | 957,159 | +0.30(+1.99%) |
Oct 31, 2023 | 14.74 | 15.42 | 14.74 | 15.05 | 434,239 | +0.21(+1.42%) |
Oct 30, 2023 | 14.57 | 15.20 | 14.06 | 14.84 | 662,810 | +0.34(+2.34%) |
Oct 27, 2023 | 15.27 | 15.40 | 14.14 | 14.50 | 547,286 | -0.75(-4.92%) |
Oct 26, 2023 | 15.19 | 15.85 | 14.80 | 15.25 | 406,446 | +0.09(+0.59%) |
Oct 25, 2023 | 16.06 | 16.06 | 14.87 | 15.16 | 498,417 | -0.74(-4.65%) |
Oct 24, 2023 | 16.02 | 16.60 | 15.76 | 15.90 | 336,007 | +0.17(+1.08%) |
Oct 23, 2023 | 16.19 | 16.29 | 15.30 | 15.73 | 974,677 | -1.39(-8.12%) |
Oct 20, 2023 | 17.29 | 18.44 | 16.97 | 17.12 | 472,185 | -0.09(-0.52%) |
Oct 19, 2023 | 17.53 | 18.88 | 16.74 | 17.21 | 637,477 | -0.19(-1.09%) |
Oct 18, 2023 | 19.40 | 19.61 | 17.37 | 17.40 | 549,415 | -1.93(-9.98%) |
Oct 17, 2023 | 19.65 | 20.05 | 19.07 | 19.33 | 458,691 | -0.51(-2.57%) |
Oct 16, 2023 | 20.29 | 20.57 | 19.51 | 19.84 | 281,010 | -0.38(-1.88%) |
Oct 13, 2023 | 20.34 | 20.62 | 19.32 | 20.22 | 277,611 | -0.12(-0.59%) |
Oct 12, 2023 | 20.94 | 21.20 | 20.00 | 20.34 | 364,852 | -0.63(-3.00%) |
Oct 11, 2023 | 21.43 | 22.00 | 20.89 | 20.97 | 295,216 | -0.56(-2.60%) |
Oct 10, 2023 | 21.36 | 21.95 | 21.16 | 21.53 | 232,827 | +0.01(+0.05%) |
Oct 09, 2023 | 21.92 | 22.05 | 21.00 | 21.52 | 265,221 | -0.68(-3.06%) |
Oct 06, 2023 | 21.19 | 22.66 | 21.19 | 22.20 | 333,941 | +0.73(+3.40%) |
Oct 05, 2023 | 20.24 | 21.64 | 20.17 | 21.47 | 332,734 | +1.30(+6.45%) |
Oct 04, 2023 | 19.94 | 20.20 | 19.32 | 20.17 | 333,297 | +0.34(+1.71%) |
Oct 03, 2023 | 19.88 | 20.12 | 19.60 | 19.83 | 356,639 | -0.10(-0.50%) |