Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.49 | 19.69 | 19.44 | 19.45 | 57,844 | -0.08(-0.40%) |
Dec 28, 2023 | 19.54 | 19.63 | 19.51 | 19.53 | 20,146 | -0.01(-0.05%) |
Dec 27, 2023 | 19.52 | 19.58 | 19.47 | 19.54 | 32,290 | -0.02(-0.08%) |
Dec 26, 2023 | 19.48 | 19.59 | 19.36 | 19.55 | 21,334 | +0.07(+0.38%) |
Dec 22, 2023 | 19.44 | 19.57 | 19.35 | 19.48 | 150,354 | +0.00(+0.00%) |
Dec 21, 2023 | 19.26 | 19.48 | 19.25 | 19.48 | 30,778 | +0.45(+2.36%) |
Dec 20, 2023 | 19.29 | 19.49 | 19.03 | 19.03 | 22,413 | -0.36(-1.85%) |
Dec 19, 2023 | 19.24 | 19.48 | 19.19 | 19.39 | 35,952 | +0.27(+1.41%) |
Dec 18, 2023 | 19.05 | 19.21 | 18.98 | 19.12 | 37,486 | +0.10(+0.53%) |
Dec 15, 2023 | 19.10 | 19.26 | 19.01 | 19.02 | 30,011 | -0.04(-0.22%) |
Dec 14, 2023 | 18.94 | 19.18 | 18.87 | 19.06 | 62,080 | +0.36(+1.93%) |
Dec 13, 2023 | 18.37 | 18.71 | 18.20 | 18.70 | 32,508 | +0.36(+1.96%) |
Dec 12, 2023 | 18.40 | 18.46 | 18.25 | 18.34 | 23,130 | -0.11(-0.61%) |
Dec 11, 2023 | 18.23 | 18.49 | 18.19 | 18.45 | 21,086 | +0.17(+0.93%) |
Dec 08, 2023 | 18.07 | 18.33 | 18.07 | 18.28 | 45,592 | +0.20(+1.12%) |
Dec 07, 2023 | 17.94 | 18.13 | 17.83 | 18.08 | 59,824 | +0.12(+0.67%) |
Dec 06, 2023 | 18.02 | 18.14 | 17.95 | 17.96 | 56,203 | +0.16(+0.93%) |
Dec 05, 2023 | 17.81 | 17.85 | 17.73 | 17.79 | 29,374 | -0.14(-0.78%) |
Dec 04, 2023 | 17.87 | 18.07 | 17.87 | 17.93 | 16,727 | -0.08(-0.44%) |
Dec 01, 2023 | 17.48 | 18.03 | 17.48 | 18.01 | 30,963 | +0.44(+2.53%) |
Nov 30, 2023 | 17.73 | 17.78 | 17.54 | 17.57 | 23,817 | -0.20(-1.14%) |
Nov 29, 2023 | 17.79 | 17.95 | 17.75 | 17.77 | 10,484 | +0.04(+0.24%) |
Nov 28, 2023 | 17.68 | 17.77 | 17.56 | 17.73 | 16,062 | -0.00(-0.03%) |
Nov 27, 2023 | 17.71 | 17.77 | 17.69 | 17.73 | 14,593 | -0.08(-0.42%) |
Nov 24, 2023 | 17.74 | 17.81 | 17.73 | 17.81 | 9,054 | +0.06(+0.34%) |
Nov 22, 2023 | 17.74 | 17.84 | 17.74 | 17.75 | 13,173 | +0.07(+0.40%) |
Nov 21, 2023 | 17.78 | 17.87 | 17.62 | 17.68 | 16,807 | -0.26(-1.45%) |
Nov 20, 2023 | 17.74 | 17.95 | 17.69 | 17.94 | 24,715 | +0.25(+1.40%) |
Nov 17, 2023 | 17.52 | 17.73 | 17.52 | 17.69 | 9,251 | +0.21(+1.20%) |
Nov 16, 2023 | 17.52 | 17.62 | 17.43 | 17.48 | 25,883 | -0.19(-1.06%) |
Nov 15, 2023 | 17.49 | 17.87 | 17.49 | 17.67 | 17,764 | +0.30(+1.75%) |
Nov 14, 2023 | 16.97 | 17.38 | 16.97 | 17.36 | 44,863 | +0.68(+4.08%) |
Nov 13, 2023 | 16.56 | 16.73 | 16.56 | 16.68 | 13,594 | +0.02(+0.14%) |
Nov 10, 2023 | 16.51 | 16.68 | 16.51 | 16.66 | 26,288 | +0.19(+1.15%) |
Nov 09, 2023 | 16.69 | 16.78 | 16.45 | 16.47 | 12,602 | -0.20(-1.20%) |
Nov 08, 2023 | 16.69 | 16.82 | 16.65 | 16.67 | 21,211 | +0.07(+0.41%) |
Nov 07, 2023 | 16.38 | 16.65 | 16.33 | 16.60 | 17,926 | +0.29(+1.79%) |
Nov 06, 2023 | 16.47 | 16.52 | 16.27 | 16.31 | 47,306 | -0.03(-0.18%) |
Nov 03, 2023 | 16.02 | 16.42 | 15.98 | 16.34 | 13,368 | +0.50(+3.15%) |
Nov 02, 2023 | 15.65 | 15.84 | 15.58 | 15.84 | 16,643 | +0.56(+3.66%) |
Nov 01, 2023 | 15.29 | 15.33 | 15.20 | 15.28 | 8,964 | -0.02(-0.14%) |
Oct 31, 2023 | 15.27 | 15.32 | 15.22 | 15.30 | 22,542 | -0.03(-0.19%) |
Oct 30, 2023 | 15.23 | 15.34 | 15.19 | 15.33 | 36,523 | +0.39(+2.61%) |
Oct 27, 2023 | 15.16 | 15.16 | 14.94 | 14.94 | 13,549 | -0.08(-0.56%) |
Oct 26, 2023 | 15.13 | 15.23 | 14.93 | 15.03 | 5,317 | -0.21(-1.38%) |
Oct 25, 2023 | 15.37 | 15.37 | 15.23 | 15.24 | 8,449 | -0.34(-2.21%) |
Oct 24, 2023 | 15.36 | 15.58 | 15.32 | 15.58 | 16,707 | +0.31(+2.03%) |
Oct 23, 2023 | 15.08 | 15.45 | 15.06 | 15.27 | 50,109 | +0.05(+0.33%) |
Oct 20, 2023 | 15.32 | 15.39 | 15.21 | 15.22 | 13,920 | -0.26(-1.71%) |
Oct 19, 2023 | 15.72 | 15.73 | 15.48 | 15.49 | 77,675 | -0.27(-1.74%) |
Oct 18, 2023 | 16.00 | 16.00 | 15.75 | 15.76 | 42,260 | -0.44(-2.71%) |
Oct 17, 2023 | 15.90 | 16.26 | 15.90 | 16.20 | 30,384 | +0.18(+1.11%) |
Oct 16, 2023 | 15.85 | 16.05 | 15.80 | 16.02 | 20,707 | +0.18(+1.15%) |
Oct 13, 2023 | 16.12 | 16.13 | 15.83 | 15.84 | 10,435 | -0.35(-2.16%) |
Oct 12, 2023 | 16.56 | 16.56 | 16.13 | 16.19 | 13,206 | -0.36(-2.17%) |
Oct 11, 2023 | 16.58 | 16.75 | 16.41 | 16.55 | 77,981 | +0.05(+0.33%) |
Oct 10, 2023 | 16.15 | 16.55 | 16.15 | 16.50 | 10,213 | +0.43(+2.70%) |
Oct 09, 2023 | 15.97 | 16.09 | 15.88 | 16.06 | 20,576 | -0.19(-1.17%) |
Oct 06, 2023 | 15.98 | 16.37 | 15.94 | 16.25 | 115,547 | +0.15(+0.93%) |
Oct 05, 2023 | 16.19 | 16.19 | 15.92 | 16.10 | 11,857 | -0.04(-0.22%) |
Oct 04, 2023 | 16.08 | 16.17 | 16.07 | 16.14 | 6,508 | +0.02(+0.09%) |
Oct 03, 2023 | 16.41 | 16.51 | 16.08 | 16.12 | 24,341 | -0.47(-2.81%) |