Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.76 | 17.80 | 17.50 | 17.69 | 10,921 | -0.21(-1.19%) |
Dec 28, 2023 | 18.04 | 18.04 | 17.81 | 17.90 | 1,696 | -0.08(-0.44%) |
Dec 27, 2023 | 18.02 | 18.02 | 17.86 | 17.98 | 14,684 | -0.02(-0.12%) |
Dec 26, 2023 | 17.92 | 18.04 | 17.81 | 18.00 | 3,134 | +0.28(+1.56%) |
Dec 22, 2023 | 17.68 | 17.97 | 17.68 | 17.73 | 14,257 | +0.29(+1.66%) |
Dec 21, 2023 | 17.39 | 17.44 | 17.26 | 17.44 | 1,703 | +0.41(+2.38%) |
Dec 20, 2023 | 17.38 | 17.47 | 17.03 | 17.03 | 6,438 | -0.30(-1.75%) |
Dec 19, 2023 | 17.45 | 17.51 | 17.31 | 17.33 | 13,065 | +0.12(+0.72%) |
Dec 18, 2023 | 17.28 | 17.37 | 17.18 | 17.21 | 3,796 | +0.15(+0.90%) |
Dec 15, 2023 | 17.22 | 17.26 | 17.05 | 17.06 | 2,446 | -0.09(-0.54%) |
Dec 14, 2023 | 16.84 | 17.15 | 16.83 | 17.15 | 3,810 | +0.76(+4.62%) |
Dec 13, 2023 | 15.97 | 16.39 | 15.88 | 16.39 | 2,048 | +0.23(+1.45%) |
Dec 12, 2023 | 16.04 | 16.16 | 16.01 | 16.16 | 1,367 | -0.01(-0.06%) |
Dec 11, 2023 | 16.27 | 16.27 | 16.17 | 16.17 | 1,797 | -0.38(-2.30%) |
Dec 08, 2023 | 16.48 | 16.55 | 16.41 | 16.55 | 3,197 | +0.30(+1.86%) |
Dec 07, 2023 | 16.05 | 16.25 | 16.05 | 16.25 | 1,688 | +0.11(+0.66%) |
Dec 06, 2023 | 16.22 | 16.32 | 16.10 | 16.14 | 2,597 | +0.18(+1.10%) |
Dec 05, 2023 | 16.21 | 16.21 | 15.96 | 15.96 | 1,195 | -0.56(-3.36%) |
Dec 04, 2023 | 17.29 | 17.29 | 16.40 | 16.52 | 6,696 | -0.28(-1.68%) |
Dec 01, 2023 | 16.33 | 16.80 | 16.02 | 16.80 | 20,548 | +0.53(+3.23%) |
Nov 30, 2023 | 16.12 | 16.52 | 16.12 | 16.28 | 5,836 | +0.16(+0.97%) |
Nov 29, 2023 | 16.53 | 16.53 | 16.10 | 16.12 | 11,647 | -0.30(-1.84%) |
Nov 28, 2023 | 16.44 | 16.45 | 16.28 | 16.42 | 4,432 | +0.02(+0.13%) |
Nov 27, 2023 | 16.41 | 16.47 | 16.29 | 16.40 | 4,077 | -0.21(-1.27%) |
Nov 24, 2023 | 16.56 | 16.84 | 16.56 | 16.61 | 7,337 | +0.20(+1.22%) |
Nov 22, 2023 | 16.48 | 16.48 | 16.41 | 16.41 | 663 | -0.15(-0.88%) |
Nov 21, 2023 | 16.78 | 16.78 | 16.56 | 16.56 | 2,398 | -0.09(-0.53%) |
Nov 20, 2023 | 16.59 | 16.82 | 16.59 | 16.65 | 7,510 | +0.17(+1.00%) |
Nov 17, 2023 | 16.10 | 16.52 | 16.10 | 16.48 | 4,434 | +0.46(+2.86%) |
Nov 16, 2023 | 16.11 | 16.11 | 15.92 | 16.02 | 1,639 | -0.20(-1.26%) |
Nov 15, 2023 | 16.24 | 16.36 | 16.23 | 16.23 | 893 | -0.01(-0.06%) |
Nov 14, 2023 | 16.10 | 16.36 | 16.10 | 16.24 | 2,966 | +0.56(+3.54%) |
Nov 13, 2023 | 15.51 | 15.74 | 15.50 | 15.68 | 3,338 | +0.27(+1.77%) |
Nov 10, 2023 | 15.58 | 15.58 | 15.33 | 15.41 | 933 | -0.17(-1.08%) |
Nov 09, 2023 | 15.56 | 15.82 | 15.56 | 15.58 | 2,259 | +0.07(+0.48%) |
Nov 08, 2023 | 15.78 | 15.78 | 15.39 | 15.50 | 8,165 | -0.29(-1.82%) |
Nov 07, 2023 | 15.74 | 15.84 | 15.65 | 15.79 | 3,278 | -0.11(-0.66%) |
Nov 06, 2023 | 16.01 | 16.01 | 15.69 | 15.90 | 4,570 | -0.43(-2.62%) |
Nov 03, 2023 | 16.44 | 16.44 | 16.29 | 16.32 | 6,110 | +0.17(+1.02%) |
Nov 02, 2023 | 16.04 | 16.16 | 15.99 | 16.16 | 1,278 | +0.45(+2.85%) |
Nov 01, 2023 | 15.81 | 15.81 | 15.61 | 15.71 | 2,643 | -0.01(-0.06%) |
Oct 31, 2023 | 15.69 | 15.83 | 15.66 | 15.72 | 3,880 | +0.03(+0.19%) |
Oct 30, 2023 | 16.09 | 16.09 | 15.63 | 15.69 | 4,821 | -0.16(-0.98%) |
Oct 27, 2023 | 16.10 | 16.10 | 15.85 | 15.85 | 1,793 | -0.18(-1.09%) |
Oct 26, 2023 | 16.09 | 16.11 | 16.02 | 16.02 | 2,451 | -0.18(-1.08%) |
Oct 25, 2023 | 16.32 | 16.45 | 16.20 | 16.20 | 8,451 | -0.07(-0.42%) |
Oct 24, 2023 | 16.02 | 16.41 | 16.02 | 16.27 | 5,240 | +0.45(+2.83%) |
Oct 23, 2023 | 15.82 | 15.88 | 15.67 | 15.82 | 5,916 | -0.19(-1.21%) |
Oct 20, 2023 | 16.14 | 16.14 | 15.93 | 16.01 | 16,517 | -0.26(-1.58%) |
Oct 19, 2023 | 16.09 | 16.38 | 16.09 | 16.27 | 19,464 | -0.06(-0.35%) |
Oct 18, 2023 | 16.76 | 16.76 | 16.24 | 16.33 | 21,525 | -0.41(-2.43%) |
Oct 17, 2023 | 16.21 | 16.73 | 16.14 | 16.73 | 626 | +0.15(+0.91%) |
Oct 16, 2023 | 16.50 | 16.69 | 16.52 | 16.58 | 7,883 | -0.03(-0.21%) |
Oct 13, 2023 | 16.56 | 16.62 | 16.51 | 16.62 | 1,477 | +0.03(+0.18%) |
Oct 12, 2023 | 16.97 | 16.97 | 16.48 | 16.59 | 1,452 | -0.22(-1.33%) |
Oct 11, 2023 | 17.09 | 17.19 | 16.79 | 16.81 | 3,228 | -0.17(-0.98%) |
Oct 10, 2023 | 16.61 | 17.06 | 16.61 | 16.98 | 3,797 | +0.37(+2.23%) |
Oct 09, 2023 | 16.72 | 16.72 | 16.43 | 16.61 | 2,852 | -0.08(-0.47%) |
Oct 06, 2023 | 16.45 | 16.84 | 16.41 | 16.68 | 3,788 | +0.37(+2.27%) |
Oct 05, 2023 | 16.31 | 16.42 | 16.30 | 16.31 | 6,171 | -0.05(-0.30%) |
Oct 04, 2023 | 16.52 | 16.52 | 16.10 | 16.36 | 5,949 | -0.22(-1.34%) |
Oct 03, 2023 | 16.68 | 16.91 | 16.52 | 16.59 | 10,702 | -0.33(-1.94%) |