Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.68 | 17.69 | 17.50 | 17.59 | 2,882 | -0.04(-0.21%) |
Dec 28, 2023 | 17.71 | 17.77 | 17.62 | 17.62 | 9,067 | -0.19(-1.09%) |
Dec 27, 2023 | 17.70 | 17.86 | 17.70 | 17.82 | 4,392 | +0.11(+0.62%) |
Dec 26, 2023 | 17.46 | 17.75 | 17.46 | 17.71 | 16,771 | +0.20(+1.11%) |
Dec 22, 2023 | 17.44 | 17.52 | 17.36 | 17.52 | 7,463 | +0.14(+0.78%) |
Dec 21, 2023 | 17.27 | 17.39 | 17.26 | 17.38 | 6,407 | +0.28(+1.62%) |
Dec 20, 2023 | 17.28 | 17.39 | 17.09 | 17.10 | 6,246 | -0.24(-1.37%) |
Dec 19, 2023 | 17.38 | 17.38 | 17.34 | 17.34 | 798 | +0.27(+1.55%) |
Dec 18, 2023 | 16.99 | 17.07 | 16.83 | 17.07 | 6,359 | +0.23(+1.37%) |
Dec 15, 2023 | 16.99 | 16.99 | 16.76 | 16.84 | 3,520 | -0.28(-1.61%) |
Dec 14, 2023 | 17.15 | 17.27 | 17.12 | 17.12 | 7,141 | +0.16(+0.93%) |
Dec 13, 2023 | 16.32 | 16.96 | 16.22 | 16.96 | 4,758 | +0.82(+5.06%) |
Dec 12, 2023 | 16.31 | 16.31 | 16.13 | 16.14 | 1,217 | -0.10(-0.61%) |
Dec 11, 2023 | 16.30 | 16.30 | 16.18 | 16.24 | 22,564 | -0.13(-0.81%) |
Dec 08, 2023 | 16.32 | 16.40 | 16.32 | 16.38 | 855 | -0.08(-0.49%) |
Dec 07, 2023 | 16.43 | 16.48 | 16.36 | 16.46 | 4,269 | +0.14(+0.87%) |
Dec 06, 2023 | 16.42 | 16.42 | 16.19 | 16.32 | 758 | +0.08(+0.49%) |
Dec 05, 2023 | 16.06 | 16.27 | 16.06 | 16.24 | 3,951 | +0.21(+1.29%) |
Dec 04, 2023 | 16.17 | 16.25 | 16.02 | 16.03 | 1,907 | -0.44(-2.68%) |
Dec 01, 2023 | 16.15 | 16.47 | 16.15 | 16.47 | 2,621 | +0.37(+2.27%) |
Nov 30, 2023 | 16.00 | 16.19 | 16.00 | 16.11 | 1,634 | +0.04(+0.27%) |
Nov 29, 2023 | 16.16 | 16.23 | 16.06 | 16.06 | 860 | -0.14(-0.88%) |
Nov 28, 2023 | 15.95 | 16.21 | 15.95 | 16.21 | 1,005 | +0.28(+1.73%) |
Nov 27, 2023 | 15.93 | 15.96 | 15.75 | 15.93 | 16,443 | +0.00(+0.01%) |
Nov 24, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 105 | -0.04(-0.26%) |
Nov 22, 2023 | 16.20 | 16.20 | 15.97 | 15.97 | 1,268 | -0.01(-0.08%) |
Nov 21, 2023 | 16.25 | 16.25 | 15.93 | 15.98 | 8,395 | -0.42(-2.55%) |
Nov 20, 2023 | 16.17 | 16.41 | 16.17 | 16.40 | 2,026 | +0.38(+2.37%) |
Nov 17, 2023 | 16.07 | 16.07 | 16.01 | 16.02 | 1,204 | -0.20(-1.23%) |
Nov 16, 2023 | 16.22 | 16.31 | 16.16 | 16.22 | 2,984 | +0.10(+0.65%) |
Nov 15, 2023 | 16.31 | 16.31 | 16.11 | 16.12 | 6,571 | -0.01(-0.06%) |
Nov 14, 2023 | 16.04 | 16.13 | 15.87 | 16.13 | 11,792 | +0.71(+4.59%) |
Nov 13, 2023 | 15.40 | 15.42 | 15.35 | 15.42 | 6,699 | -0.09(-0.55%) |
Nov 10, 2023 | 15.43 | 15.50 | 15.43 | 15.50 | 1,060 | +0.38(+2.50%) |
Nov 09, 2023 | 15.20 | 15.20 | 15.12 | 15.12 | 2,455 | -0.22(-1.44%) |
Nov 08, 2023 | 15.67 | 15.67 | 15.30 | 15.35 | 16,919 | -0.20(-1.28%) |
Nov 07, 2023 | 15.35 | 15.55 | 15.35 | 15.55 | 1,368 | +0.38(+2.53%) |
Nov 06, 2023 | 15.30 | 15.30 | 15.16 | 15.16 | 3,419 | -0.26(-1.68%) |
Nov 03, 2023 | 15.03 | 15.42 | 15.03 | 15.42 | 2,541 | +0.49(+3.26%) |
Nov 02, 2023 | 14.87 | 14.99 | 14.84 | 14.93 | 6,856 | +0.47(+3.27%) |
Nov 01, 2023 | 14.19 | 14.46 | 14.19 | 14.46 | 6,257 | +0.36(+2.53%) |
Oct 31, 2023 | 13.98 | 14.13 | 13.98 | 14.11 | 735 | +0.15(+1.10%) |
Oct 30, 2023 | 14.30 | 14.30 | 13.94 | 13.95 | 2,762 | -0.36(-2.51%) |
Oct 27, 2023 | 14.84 | 14.84 | 14.31 | 14.31 | 603 | -0.39(-2.65%) |
Oct 26, 2023 | 14.59 | 14.70 | 14.59 | 14.70 | 946 | +0.34(+2.38%) |
Oct 25, 2023 | 14.66 | 14.66 | 14.36 | 14.36 | 1,615 | -0.35(-2.39%) |
Oct 24, 2023 | 14.59 | 14.71 | 14.59 | 14.71 | 495 | +0.25(+1.71%) |
Oct 23, 2023 | 14.16 | 14.48 | 14.12 | 14.46 | 2,876 | +0.23(+1.64%) |
Oct 20, 2023 | 14.07 | 14.26 | 14.07 | 14.23 | 454 | -0.03(-0.23%) |
Oct 19, 2023 | 14.25 | 14.36 | 14.25 | 14.26 | 1,849 | +0.04(+0.31%) |
Oct 18, 2023 | 14.51 | 14.51 | 14.20 | 14.22 | 14,210 | -0.44(-2.98%) |
Oct 17, 2023 | 14.64 | 14.87 | 14.64 | 14.65 | 4,491 | -0.25(-1.71%) |
Oct 16, 2023 | 14.71 | 14.91 | 14.71 | 14.91 | 2,416 | +0.37(+2.55%) |
Oct 13, 2023 | 14.90 | 14.90 | 14.54 | 14.54 | 300 | -0.22(-1.52%) |
Oct 12, 2023 | 14.97 | 15.01 | 14.55 | 14.76 | 2,848 | -0.42(-2.75%) |
Oct 11, 2023 | 15.24 | 15.24 | 15.12 | 15.18 | 1,788 | -0.05(-0.31%) |
Oct 10, 2023 | 14.91 | 15.23 | 14.91 | 15.23 | 9,939 | +0.53(+3.62%) |
Oct 09, 2023 | 14.25 | 14.70 | 14.22 | 14.70 | 3,346 | +0.22(+1.55%) |
Oct 06, 2023 | 14.08 | 14.51 | 14.00 | 14.47 | 3,188 | -0.07(-0.47%) |
Oct 05, 2023 | 14.40 | 14.54 | 14.39 | 14.54 | 1,497 | -0.11(-0.77%) |
Oct 04, 2023 | 14.59 | 14.67 | 14.59 | 14.65 | 1,752 | +0.11(+0.78%) |
Oct 03, 2023 | 14.98 | 14.98 | 14.54 | 14.54 | 7,606 | -0.59(-3.89%) |