Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.42 | 17.49 | 17.32 | 17.34 | 56,224 | -0.12(-0.69%) |
Dec 28, 2023 | 17.41 | 17.56 | 17.41 | 17.46 | 23,373 | -0.05(-0.29%) |
Dec 27, 2023 | 17.40 | 17.56 | 17.33 | 17.51 | 43,198 | +0.06(+0.34%) |
Dec 26, 2023 | 17.29 | 17.45 | 17.13 | 17.45 | 29,295 | +0.16(+0.93%) |
Dec 22, 2023 | 17.28 | 17.45 | 17.25 | 17.29 | 24,214 | +0.01(+0.06%) |
Dec 21, 2023 | 17.25 | 17.31 | 17.16 | 17.28 | 11,575 | +0.13(+0.76%) |
Dec 20, 2023 | 17.52 | 17.59 | 17.15 | 17.15 | 33,616 | -0.37(-2.11%) |
Dec 19, 2023 | 17.20 | 17.52 | 17.20 | 17.52 | 34,444 | +0.50(+2.94%) |
Dec 18, 2023 | 17.05 | 17.19 | 16.89 | 17.02 | 28,321 | +0.19(+1.13%) |
Dec 15, 2023 | 16.94 | 17.07 | 16.77 | 16.83 | 18,052 | -0.12(-0.71%) |
Dec 14, 2023 | 16.96 | 17.24 | 16.86 | 16.95 | 32,563 | +0.21(+1.25%) |
Dec 13, 2023 | 16.40 | 16.83 | 16.27 | 16.74 | 25,558 | +0.38(+2.29%) |
Dec 12, 2023 | 16.35 | 16.40 | 16.26 | 16.36 | 19,058 | +0.04(+0.21%) |
Dec 11, 2023 | 16.15 | 16.39 | 16.15 | 16.33 | 24,156 | +0.14(+0.86%) |
Dec 08, 2023 | 16.08 | 16.26 | 16.07 | 16.19 | 14,076 | +0.22(+1.38%) |
Dec 07, 2023 | 16.10 | 16.11 | 15.93 | 15.97 | 637,477 | -0.20(-1.24%) |
Dec 06, 2023 | 16.15 | 16.31 | 16.03 | 16.17 | 176,001 | +0.16(+1.00%) |
Dec 05, 2023 | 16.12 | 16.13 | 16.00 | 16.01 | 13,440 | -0.22(-1.36%) |
Dec 04, 2023 | 16.25 | 16.41 | 16.17 | 16.23 | 11,242 | -0.18(-1.11%) |
Dec 01, 2023 | 16.03 | 16.45 | 16.03 | 16.41 | 26,279 | +0.28(+1.75%) |
Nov 30, 2023 | 16.15 | 16.15 | 16.07 | 16.13 | 12,855 | -0.14(-0.86%) |
Nov 29, 2023 | 16.30 | 16.43 | 16.26 | 16.27 | 23,416 | -0.10(-0.63%) |
Nov 28, 2023 | 16.34 | 16.41 | 16.27 | 16.37 | 9,955 | -0.05(-0.30%) |
Nov 27, 2023 | 16.41 | 16.51 | 16.40 | 16.42 | 14,099 | -0.14(-0.83%) |
Nov 24, 2023 | 16.44 | 16.59 | 16.44 | 16.56 | 2,336 | +0.07(+0.44%) |
Nov 22, 2023 | 16.39 | 16.53 | 16.38 | 16.49 | 9,042 | +0.17(+1.06%) |
Nov 21, 2023 | 16.50 | 16.50 | 16.29 | 16.31 | 10,316 | -0.24(-1.42%) |
Nov 20, 2023 | 16.39 | 16.67 | 16.30 | 16.55 | 32,855 | +0.24(+1.47%) |
Nov 17, 2023 | 16.18 | 16.45 | 16.18 | 16.31 | 7,075 | +0.20(+1.23%) |
Nov 16, 2023 | 16.08 | 16.20 | 15.99 | 16.11 | 9,104 | -0.24(-1.46%) |
Nov 15, 2023 | 16.53 | 16.63 | 16.27 | 16.35 | 16,897 | -0.17(-1.03%) |
Nov 14, 2023 | 16.04 | 16.54 | 16.04 | 16.52 | 47,527 | +0.72(+4.56%) |
Nov 13, 2023 | 15.67 | 15.88 | 15.64 | 15.80 | 21,513 | +0.03(+0.19%) |
Nov 10, 2023 | 15.58 | 15.77 | 15.53 | 15.77 | 253,939 | +0.20(+1.28%) |
Nov 09, 2023 | 15.86 | 15.92 | 15.57 | 15.57 | 273,599 | -0.44(-2.77%) |
Nov 08, 2023 | 15.99 | 16.04 | 15.91 | 16.01 | 10,453 | +0.12(+0.78%) |
Nov 07, 2023 | 15.78 | 15.95 | 15.77 | 15.89 | 10,710 | +0.04(+0.22%) |
Nov 06, 2023 | 15.89 | 15.89 | 15.75 | 15.86 | 18,707 | -0.06(-0.41%) |
Nov 03, 2023 | 15.49 | 15.98 | 15.48 | 15.92 | 38,511 | +0.78(+5.15%) |
Nov 02, 2023 | 14.96 | 15.15 | 14.87 | 15.14 | 14,549 | +0.46(+3.14%) |
Nov 01, 2023 | 14.74 | 14.74 | 14.57 | 14.68 | 6,718 | -0.05(-0.34%) |
Oct 31, 2023 | 14.68 | 14.77 | 14.63 | 14.73 | 27,491 | +0.13(+0.90%) |
Oct 30, 2023 | 14.48 | 14.62 | 14.45 | 14.60 | 37,858 | +0.29(+2.01%) |
Oct 27, 2023 | 14.40 | 14.44 | 14.25 | 14.31 | 9,442 | +0.03(+0.21%) |
Oct 26, 2023 | 14.35 | 14.40 | 14.19 | 14.28 | 32,178 | -0.16(-1.10%) |
Oct 25, 2023 | 14.86 | 14.86 | 14.44 | 14.44 | 16,667 | -0.56(-3.71%) |
Oct 24, 2023 | 14.83 | 15.08 | 14.83 | 14.99 | 17,252 | +0.23(+1.59%) |
Oct 23, 2023 | 14.51 | 14.90 | 14.51 | 14.76 | 16,968 | +0.15(+1.02%) |
Oct 20, 2023 | 14.63 | 14.70 | 14.56 | 14.61 | 11,669 | -0.07(-0.50%) |
Oct 19, 2023 | 14.83 | 14.90 | 14.61 | 14.68 | 22,305 | -0.20(-1.34%) |
Oct 18, 2023 | 15.15 | 15.17 | 14.88 | 14.88 | 20,024 | -0.49(-3.16%) |
Oct 17, 2023 | 15.11 | 15.46 | 15.11 | 15.37 | 30,442 | +0.09(+0.59%) |
Oct 16, 2023 | 15.10 | 15.34 | 15.10 | 15.28 | 18,593 | +0.27(+1.79%) |
Oct 13, 2023 | 15.24 | 15.30 | 15.00 | 15.01 | 25,692 | -0.35(-2.27%) |
Oct 12, 2023 | 15.68 | 15.69 | 15.30 | 15.36 | 42,139 | -0.41(-2.61%) |
Oct 11, 2023 | 15.90 | 15.90 | 15.64 | 15.77 | 21,739 | -0.06(-0.40%) |
Oct 10, 2023 | 15.60 | 15.97 | 15.60 | 15.84 | 41,148 | +0.44(+2.84%) |
Oct 09, 2023 | 15.30 | 15.46 | 15.18 | 15.40 | 30,161 | -0.18(-1.17%) |
Oct 06, 2023 | 15.11 | 15.60 | 15.11 | 15.58 | 16,127 | +0.29(+1.90%) |
Oct 05, 2023 | 15.30 | 15.36 | 15.12 | 15.29 | 16,532 | +0.04(+0.24%) |
Oct 04, 2023 | 15.27 | 15.35 | 15.16 | 15.25 | 16,684 | -0.07(-0.47%) |
Oct 03, 2023 | 15.48 | 15.55 | 15.27 | 15.33 | 22,337 | -0.26(-1.64%) |