Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.35 | 18.35 | 17.87 | 18.07 | 1,716,731 | -0.25(-1.35%) |
Dec 28, 2023 | 18.35 | 18.42 | 18.25 | 18.32 | 1,168,724 | -0.11(-0.59%) |
Dec 27, 2023 | 18.40 | 18.48 | 18.30 | 18.43 | 1,129,710 | +0.13(+0.69%) |
Dec 26, 2023 | 18.20 | 18.44 | 18.10 | 18.30 | 1,185,861 | +0.11(+0.59%) |
Dec 22, 2023 | 18.33 | 18.39 | 18.06 | 18.19 | 1,257,251 | -0.07(-0.37%) |
Dec 21, 2023 | 18.01 | 18.26 | 17.83 | 18.26 | 1,646,418 | +0.47(+2.62%) |
Dec 20, 2023 | 17.98 | 18.12 | 17.76 | 17.79 | 2,203,584 | -0.18(-0.97%) |
Dec 19, 2023 | 17.59 | 18.17 | 17.59 | 17.97 | 3,562,640 | +0.42(+2.38%) |
Dec 18, 2023 | 17.79 | 18.10 | 17.37 | 17.55 | 4,248,454 | -0.24(-1.37%) |
Dec 15, 2023 | 17.09 | 17.86 | 16.93 | 17.79 | 17,497,946 | +0.69(+4.04%) |
Dec 14, 2023 | 16.50 | 17.38 | 16.48 | 17.10 | 4,734,414 | +0.85(+5.21%) |
Dec 13, 2023 | 15.16 | 16.26 | 15.15 | 16.26 | 3,159,462 | +0.97(+6.37%) |
Dec 12, 2023 | 14.73 | 15.39 | 14.70 | 15.28 | 3,514,099 | +0.53(+3.56%) |
Dec 11, 2023 | 14.65 | 14.99 | 14.65 | 14.76 | 2,470,462 | +0.13(+0.86%) |
Dec 08, 2023 | 14.17 | 14.66 | 14.13 | 14.63 | 2,291,672 | +0.42(+2.94%) |
Dec 07, 2023 | 13.81 | 14.29 | 13.80 | 14.21 | 2,408,734 | +0.51(+3.69%) |
Dec 06, 2023 | 13.84 | 13.91 | 13.61 | 13.71 | 1,756,992 | +0.02(+0.14%) |
Dec 05, 2023 | 13.59 | 13.72 | 13.40 | 13.69 | 1,639,323 | +0.06(+0.43%) |
Dec 04, 2023 | 13.69 | 13.81 | 13.54 | 13.63 | 2,011,435 | -0.16(-1.13%) |
Dec 01, 2023 | 13.56 | 13.83 | 13.22 | 13.79 | 1,820,410 | +0.18(+1.29%) |
Nov 30, 2023 | 13.67 | 13.73 | 13.53 | 13.61 | 1,541,238 | -0.05(-0.36%) |
Nov 29, 2023 | 13.51 | 13.77 | 13.48 | 13.66 | 1,688,960 | +0.30(+2.26%) |
Nov 28, 2023 | 13.30 | 13.37 | 13.19 | 13.36 | 1,240,527 | +0.02(+0.15%) |
Nov 27, 2023 | 13.35 | 13.42 | 13.19 | 13.34 | 1,136,722 | -0.12(-0.87%) |
Nov 24, 2023 | 13.34 | 13.48 | 13.24 | 13.45 | 602,844 | +0.19(+1.47%) |
Nov 22, 2023 | 13.35 | 13.49 | 13.14 | 13.26 | 1,519,152 | +0.07(+0.52%) |
Nov 21, 2023 | 13.19 | 13.27 | 13.04 | 13.19 | 1,083,424 | -0.06(-0.44%) |
Nov 20, 2023 | 13.38 | 13.38 | 13.19 | 13.25 | 1,297,159 | -0.15(-1.09%) |
Nov 17, 2023 | 13.38 | 13.41 | 13.23 | 13.40 | 1,896,455 | +0.18(+1.40%) |
Nov 16, 2023 | 13.37 | 13.39 | 13.10 | 13.21 | 1,049,643 | -0.18(-1.38%) |
Nov 15, 2023 | 13.39 | 13.68 | 13.24 | 13.40 | 2,137,748 | +0.00(+0.00%) |
Nov 14, 2023 | 13.33 | 13.44 | 13.22 | 13.40 | 1,735,915 | +0.53(+4.08%) |
Nov 13, 2023 | 12.94 | 12.97 | 12.79 | 12.87 | 1,639,186 | -0.13(-0.97%) |
Nov 10, 2023 | 12.78 | 13.04 | 12.70 | 13.00 | 1,130,997 | +0.26(+2.06%) |
Nov 09, 2023 | 13.01 | 13.01 | 12.67 | 12.73 | 1,282,301 | -0.20(-1.58%) |
Nov 08, 2023 | 13.15 | 13.15 | 12.83 | 12.94 | 1,794,881 | -0.18(-1.34%) |
Nov 07, 2023 | 13.24 | 13.28 | 13.02 | 13.11 | 1,617,081 | -0.21(-1.61%) |
Nov 06, 2023 | 13.67 | 13.72 | 13.22 | 13.33 | 1,607,324 | -0.28(-2.07%) |
Nov 03, 2023 | 13.34 | 13.68 | 13.34 | 13.61 | 2,370,280 | +0.49(+3.71%) |
Nov 02, 2023 | 12.84 | 13.14 | 12.84 | 13.12 | 2,692,846 | +0.40(+3.13%) |
Nov 01, 2023 | 12.52 | 12.79 | 12.46 | 12.72 | 2,416,098 | +0.23(+1.87%) |
Oct 31, 2023 | 11.94 | 12.59 | 11.91 | 12.49 | 2,817,619 | +0.55(+4.65%) |
Oct 30, 2023 | 11.96 | 12.13 | 11.84 | 11.94 | 1,714,622 | +0.08(+0.66%) |
Oct 27, 2023 | 11.97 | 12.01 | 11.81 | 11.86 | 1,887,359 | -0.05(-0.41%) |
Oct 26, 2023 | 11.77 | 12.19 | 11.77 | 11.91 | 2,799,345 | +0.14(+1.20%) |
Oct 25, 2023 | 12.28 | 12.71 | 11.73 | 11.77 | 3,265,836 | -0.45(-3.70%) |
Oct 24, 2023 | 13.45 | 13.52 | 11.80 | 12.22 | 6,292,500 | -0.89(-6.82%) |
Oct 23, 2023 | 13.38 | 13.46 | 13.11 | 13.11 | 2,015,696 | -0.25(-1.89%) |
Oct 20, 2023 | 13.68 | 13.77 | 13.37 | 13.37 | 1,453,170 | -0.27(-2.00%) |
Oct 19, 2023 | 13.91 | 14.03 | 13.62 | 13.64 | 1,632,855 | -0.30(-2.16%) |
Oct 18, 2023 | 13.99 | 14.14 | 13.87 | 13.94 | 915,259 | -0.24(-1.71%) |
Oct 17, 2023 | 13.84 | 14.26 | 13.85 | 14.18 | 1,581,485 | +0.16(+1.11%) |
Oct 16, 2023 | 14.03 | 14.21 | 13.94 | 14.03 | 1,895,057 | +0.11(+0.77%) |
Oct 13, 2023 | 14.06 | 14.22 | 13.81 | 13.92 | 1,605,708 | -0.16(-1.11%) |
Oct 12, 2023 | 14.54 | 14.55 | 14.02 | 14.08 | 1,334,692 | -0.52(-3.53%) |
Oct 11, 2023 | 14.58 | 14.70 | 14.51 | 14.59 | 1,474,242 | +0.01(+0.07%) |
Oct 10, 2023 | 14.61 | 14.88 | 14.54 | 14.58 | 1,729,104 | -0.14(-0.93%) |
Oct 09, 2023 | 14.57 | 14.86 | 14.42 | 14.72 | 1,154,396 | +0.05(+0.33%) |
Oct 06, 2023 | 14.86 | 15.00 | 14.64 | 14.67 | 2,008,554 | -0.24(-1.63%) |
Oct 05, 2023 | 14.78 | 15.06 | 14.74 | 14.91 | 1,601,931 | -0.10(-0.65%) |
Oct 04, 2023 | 14.81 | 15.18 | 14.71 | 15.01 | 1,400,809 | +0.19(+1.31%) |
Oct 03, 2023 | 14.98 | 15.24 | 14.80 | 14.82 | 1,747,815 | -0.27(-1.81%) |