Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.28 | 17.31 | 16.92 | 16.93 | 229,211 | -0.45(-2.58%) |
Dec 28, 2023 | 17.33 | 17.50 | 17.27 | 17.38 | 128,381 | -0.05(-0.28%) |
Dec 27, 2023 | 17.51 | 17.65 | 17.39 | 17.43 | 224,528 | +0.00(+0.00%) |
Dec 26, 2023 | 17.16 | 17.50 | 17.03 | 17.43 | 201,631 | +0.40(+2.35%) |
Dec 22, 2023 | 17.00 | 17.25 | 16.91 | 17.03 | 255,775 | +0.19(+1.10%) |
Dec 21, 2023 | 16.78 | 16.91 | 16.60 | 16.84 | 195,276 | +0.23(+1.41%) |
Dec 20, 2023 | 16.84 | 17.29 | 16.57 | 16.61 | 324,916 | -0.33(-1.96%) |
Dec 19, 2023 | 16.74 | 17.14 | 16.73 | 16.94 | 219,444 | +0.29(+1.76%) |
Dec 18, 2023 | 16.68 | 16.85 | 16.51 | 16.65 | 358,828 | +0.01(+0.06%) |
Dec 15, 2023 | 17.02 | 17.20 | 16.52 | 16.64 | 652,511 | -0.22(-1.33%) |
Dec 14, 2023 | 16.62 | 17.24 | 16.41 | 16.86 | 396,022 | +0.65(+4.03%) |
Dec 13, 2023 | 15.21 | 16.22 | 15.09 | 16.21 | 516,688 | +0.96(+6.27%) |
Dec 12, 2023 | 15.31 | 15.34 | 15.11 | 15.25 | 227,979 | -0.05(-0.32%) |
Dec 11, 2023 | 15.29 | 15.52 | 15.05 | 15.30 | 236,050 | +0.02(+0.13%) |
Dec 08, 2023 | 15.19 | 15.41 | 14.71 | 15.28 | 226,588 | +0.21(+1.42%) |
Dec 07, 2023 | 14.82 | 15.10 | 14.42 | 15.07 | 267,359 | +0.28(+1.91%) |
Dec 06, 2023 | 14.75 | 15.19 | 14.75 | 14.79 | 286,607 | +0.22(+1.54%) |
Dec 05, 2023 | 14.63 | 14.69 | 14.45 | 14.56 | 203,665 | -0.17(-1.13%) |
Dec 04, 2023 | 14.40 | 14.81 | 14.03 | 14.73 | 197,067 | +0.25(+1.75%) |
Dec 01, 2023 | 13.50 | 14.50 | 13.34 | 14.47 | 364,280 | +0.96(+7.07%) |
Nov 30, 2023 | 13.72 | 13.74 | 13.42 | 13.52 | 339,962 | -0.17(-1.21%) |
Nov 29, 2023 | 13.38 | 13.89 | 13.38 | 13.68 | 303,778 | +0.39(+2.93%) |
Nov 28, 2023 | 13.23 | 13.40 | 13.08 | 13.29 | 196,862 | +0.06(+0.44%) |
Nov 27, 2023 | 13.41 | 13.54 | 13.13 | 13.23 | 202,798 | -0.20(-1.52%) |
Nov 24, 2023 | 13.44 | 13.50 | 13.31 | 13.44 | 212,283 | +0.05(+0.36%) |
Nov 22, 2023 | 13.52 | 13.92 | 13.26 | 13.39 | 248,580 | +0.06(+0.44%) |
Nov 21, 2023 | 13.71 | 13.71 | 13.33 | 13.33 | 277,896 | -0.46(-3.32%) |
Nov 20, 2023 | 13.85 | 13.91 | 13.61 | 13.79 | 325,901 | -0.06(-0.42%) |
Nov 17, 2023 | 14.06 | 14.12 | 13.74 | 13.85 | 533,087 | +0.02(+0.14%) |
Nov 16, 2023 | 14.05 | 14.24 | 13.66 | 13.83 | 311,747 | -0.21(-1.53%) |
Nov 15, 2023 | 14.17 | 14.33 | 13.87 | 14.04 | 345,219 | -0.11(-0.76%) |
Nov 14, 2023 | 13.42 | 14.32 | 13.35 | 14.15 | 408,306 | +1.26(+9.76%) |
Nov 13, 2023 | 12.86 | 13.05 | 12.61 | 12.89 | 211,787 | +0.03(+0.23%) |
Nov 10, 2023 | 13.00 | 13.02 | 12.72 | 12.86 | 281,284 | -0.01(-0.08%) |
Nov 09, 2023 | 13.26 | 13.36 | 12.79 | 12.87 | 271,095 | -0.29(-2.22%) |
Nov 08, 2023 | 13.46 | 13.46 | 13.06 | 13.17 | 264,239 | -0.28(-2.10%) |
Nov 07, 2023 | 13.71 | 13.72 | 13.39 | 13.45 | 308,763 | -0.34(-2.48%) |
Nov 06, 2023 | 13.77 | 13.88 | 13.66 | 13.79 | 240,979 | +0.02(+0.14%) |
Nov 03, 2023 | 13.45 | 13.96 | 13.40 | 13.77 | 272,125 | +0.73(+5.61%) |
Nov 02, 2023 | 12.41 | 13.05 | 11.92 | 13.04 | 265,718 | +0.80(+6.51%) |
Nov 01, 2023 | 12.10 | 12.33 | 11.94 | 12.24 | 221,737 | +0.08(+0.63%) |
Oct 31, 2023 | 12.16 | 12.40 | 12.03 | 12.16 | 310,320 | +0.05(+0.40%) |
Oct 30, 2023 | 12.09 | 12.20 | 11.98 | 12.12 | 371,786 | +0.16(+1.37%) |
Oct 27, 2023 | 12.24 | 12.24 | 11.79 | 11.95 | 233,779 | -0.31(-2.51%) |
Oct 26, 2023 | 11.92 | 12.36 | 11.92 | 12.26 | 307,089 | +0.42(+3.57%) |
Oct 25, 2023 | 11.93 | 12.41 | 11.54 | 11.84 | 507,092 | -0.15(-1.28%) |
Oct 24, 2023 | 12.14 | 12.33 | 11.83 | 11.99 | 426,332 | -0.17(-1.42%) |
Oct 23, 2023 | 12.71 | 12.74 | 12.11 | 12.16 | 627,335 | -0.65(-5.10%) |
Oct 20, 2023 | 13.46 | 13.46 | 12.81 | 12.82 | 423,282 | -0.46(-3.47%) |
Oct 19, 2023 | 13.42 | 13.54 | 13.20 | 13.28 | 298,796 | -0.11(-0.79%) |
Oct 18, 2023 | 13.64 | 13.66 | 13.35 | 13.39 | 293,124 | -0.37(-2.66%) |
Oct 17, 2023 | 13.42 | 13.91 | 13.36 | 13.75 | 392,332 | +0.31(+2.29%) |
Oct 16, 2023 | 13.36 | 13.53 | 13.37 | 13.44 | 300,118 | +0.21(+1.60%) |
Oct 13, 2023 | 13.64 | 13.66 | 13.21 | 13.23 | 309,743 | -0.30(-2.20%) |
Oct 12, 2023 | 13.91 | 14.04 | 13.52 | 13.53 | 311,875 | -0.44(-3.16%) |
Oct 11, 2023 | 13.81 | 14.02 | 13.81 | 13.97 | 394,516 | +0.18(+1.32%) |
Oct 10, 2023 | 13.72 | 13.92 | 13.63 | 13.79 | 615,918 | +0.20(+1.49%) |
Oct 09, 2023 | 13.49 | 13.87 | 13.49 | 13.59 | 532,208 | -0.04(-0.28%) |
Oct 06, 2023 | 13.54 | 13.86 | 13.40 | 13.63 | 588,821 | -0.05(-0.35%) |
Oct 05, 2023 | 13.44 | 13.92 | 13.36 | 13.67 | 730,685 | +0.22(+1.64%) |
Oct 04, 2023 | 13.48 | 13.55 | 13.28 | 13.45 | 472,117 | -0.01(-0.07%) |
Oct 03, 2023 | 13.67 | 13.72 | 13.31 | 13.46 | 474,272 | -0.26(-1.89%) |