Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.89 | 15.98 | 15.25 | 15.28 | 6,820 | -0.61(-3.82%) |
Dec 28, 2023 | 15.75 | 16.08 | 15.74 | 15.89 | 8,851 | +0.04(+0.25%) |
Dec 27, 2023 | 16.95 | 16.95 | 15.85 | 15.85 | 21,040 | -1.10(-6.46%) |
Dec 26, 2023 | 16.23 | 17.23 | 16.17 | 16.94 | 18,132 | +0.54(+3.28%) |
Dec 22, 2023 | 15.77 | 16.59 | 15.77 | 16.41 | 13,166 | +0.62(+3.91%) |
Dec 21, 2023 | 16.06 | 16.25 | 15.71 | 15.79 | 19,193 | -0.23(-1.43%) |
Dec 20, 2023 | 16.29 | 16.88 | 15.63 | 16.02 | 39,614 | -0.01(-0.06%) |
Dec 19, 2023 | 15.91 | 16.42 | 15.39 | 16.03 | 30,044 | +0.44(+2.81%) |
Dec 18, 2023 | 15.85 | 16.19 | 15.59 | 15.59 | 10,950 | -0.24(-1.51%) |
Dec 15, 2023 | 16.84 | 16.84 | 15.64 | 15.83 | 35,390 | -0.62(-3.75%) |
Dec 14, 2023 | 16.43 | 16.88 | 15.81 | 16.45 | 30,189 | +0.18(+1.10%) |
Dec 13, 2023 | 14.57 | 16.48 | 14.32 | 16.27 | 141,753 | +1.71(+11.76%) |
Dec 12, 2023 | 15.49 | 15.49 | 14.43 | 14.55 | 33,413 | -0.69(-4.51%) |
Dec 11, 2023 | 16.33 | 16.37 | 15.21 | 15.24 | 33,054 | -0.81(-5.02%) |
Dec 08, 2023 | 15.74 | 16.11 | 15.74 | 16.05 | 15,478 | -0.15(-0.92%) |
Dec 07, 2023 | 16.00 | 16.39 | 15.94 | 16.20 | 22,346 | +0.15(+0.93%) |
Dec 06, 2023 | 15.73 | 16.25 | 15.67 | 16.05 | 17,707 | +0.59(+3.80%) |
Dec 05, 2023 | 15.04 | 15.91 | 14.57 | 15.46 | 24,917 | +0.48(+3.22%) |
Dec 04, 2023 | 14.39 | 15.11 | 14.39 | 14.98 | 7,599 | +0.21(+1.45%) |
Dec 01, 2023 | 14.78 | 14.82 | 14.45 | 14.76 | 11,195 | +0.02(+0.13%) |
Nov 30, 2023 | 14.70 | 14.79 | 14.58 | 14.74 | 5,449 | -0.03(-0.20%) |
Nov 29, 2023 | 14.23 | 14.98 | 14.23 | 14.77 | 18,525 | +0.57(+4.05%) |
Nov 28, 2023 | 14.82 | 14.95 | 14.18 | 14.20 | 17,708 | -0.92(-6.10%) |
Nov 27, 2023 | 14.80 | 15.24 | 14.50 | 15.12 | 11,515 | +0.61(+4.24%) |
Nov 24, 2023 | 14.44 | 14.75 | 14.40 | 14.51 | 3,513 | +0.21(+1.46%) |
Nov 22, 2023 | 14.48 | 14.56 | 14.18 | 14.30 | 6,900 | +0.19(+1.34%) |
Nov 21, 2023 | 14.97 | 14.97 | 14.11 | 14.11 | 8,207 | -0.79(-5.32%) |
Nov 20, 2023 | 14.46 | 15.07 | 14.46 | 14.90 | 9,375 | +0.35(+2.38%) |
Nov 17, 2023 | 13.95 | 15.01 | 13.67 | 14.55 | 28,279 | +0.76(+5.54%) |
Nov 16, 2023 | 13.93 | 13.98 | 13.48 | 13.79 | 15,079 | -0.15(-1.07%) |
Nov 15, 2023 | 14.15 | 14.34 | 13.94 | 13.94 | 14,896 | +0.00(+0.00%) |
Nov 14, 2023 | 12.88 | 14.00 | 12.88 | 13.94 | 50,442 | +1.24(+9.76%) |
Nov 13, 2023 | 13.21 | 13.36 | 12.38 | 12.70 | 30,560 | -0.52(-3.90%) |
Nov 10, 2023 | 12.82 | 13.42 | 12.75 | 13.22 | 20,479 | +0.34(+2.62%) |
Nov 09, 2023 | 15.86 | 15.86 | 12.65 | 12.88 | 100,939 | -2.86(-18.15%) |
Nov 08, 2023 | 16.02 | 16.23 | 15.39 | 15.73 | 22,699 | -0.32(-1.98%) |
Nov 07, 2023 | 15.54 | 16.06 | 15.52 | 16.05 | 41,575 | +0.46(+2.92%) |
Nov 06, 2023 | 15.86 | 15.86 | 15.20 | 15.60 | 13,908 | -0.43(-2.66%) |
Nov 03, 2023 | 15.91 | 16.11 | 15.55 | 16.02 | 25,704 | +0.38(+2.41%) |
Nov 02, 2023 | 15.25 | 15.86 | 15.00 | 15.65 | 30,662 | +0.66(+4.43%) |
Nov 01, 2023 | 14.89 | 15.21 | 14.89 | 14.98 | 4,283 | -0.13(-0.85%) |
Oct 31, 2023 | 15.02 | 15.11 | 14.97 | 15.11 | 17,588 | +0.15(+0.99%) |
Oct 30, 2023 | 15.06 | 15.06 | 14.77 | 14.96 | 8,095 | +0.18(+1.21%) |
Oct 27, 2023 | 14.90 | 15.05 | 14.78 | 14.78 | 6,672 | -0.15(-1.00%) |
Oct 26, 2023 | 15.12 | 15.12 | 14.86 | 14.93 | 14,988 | -0.19(-1.25%) |
Oct 25, 2023 | 15.25 | 15.27 | 15.10 | 15.12 | 12,405 | -0.13(-0.85%) |
Oct 24, 2023 | 14.99 | 15.36 | 14.75 | 15.25 | 20,867 | +0.20(+1.32%) |
Oct 23, 2023 | 15.05 | 15.41 | 15.03 | 15.05 | 10,489 | +0.04(+0.26%) |
Oct 20, 2023 | 15.25 | 15.40 | 14.98 | 15.01 | 7,309 | -0.29(-1.88%) |
Oct 19, 2023 | 15.29 | 15.57 | 15.29 | 15.30 | 7,007 | -0.42(-2.65%) |
Oct 18, 2023 | 16.15 | 16.15 | 15.60 | 15.71 | 12,539 | -0.43(-2.64%) |
Oct 17, 2023 | 15.99 | 16.69 | 15.87 | 16.14 | 20,921 | +0.37(+2.33%) |
Oct 16, 2023 | 15.08 | 15.81 | 14.88 | 15.77 | 25,372 | +0.90(+6.07%) |
Oct 13, 2023 | 15.18 | 15.33 | 14.87 | 14.87 | 13,995 | -0.42(-2.72%) |
Oct 12, 2023 | 15.67 | 15.67 | 15.16 | 15.29 | 8,434 | -0.35(-2.22%) |
Oct 11, 2023 | 15.72 | 15.86 | 15.44 | 15.64 | 10,790 | -0.09(-0.57%) |
Oct 10, 2023 | 15.68 | 15.92 | 15.68 | 15.72 | 13,733 | +0.24(+1.54%) |
Oct 09, 2023 | 15.30 | 15.58 | 15.30 | 15.49 | 8,174 | -0.07(-0.45%) |
Oct 06, 2023 | 15.04 | 15.57 | 14.94 | 15.56 | 12,907 | +0.45(+2.95%) |
Oct 05, 2023 | 14.88 | 15.27 | 14.84 | 15.11 | 22,848 | +0.11(+0.73%) |
Oct 04, 2023 | 14.97 | 15.06 | 14.72 | 15.00 | 23,999 | +0.22(+1.48%) |
Oct 03, 2023 | 14.99 | 15.13 | 14.71 | 14.78 | 13,732 | -0.17(-1.13%) |