Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.99 | 17.03 | 16.89 | 16.94 | 265,952 | -0.07(-0.41%) |
Dec 28, 2023 | 17.01 | 17.06 | 17.00 | 17.01 | 188,921 | -0.01(-0.06%) |
Dec 27, 2023 | 16.98 | 17.04 | 16.98 | 17.02 | 251,691 | +0.02(+0.12%) |
Dec 26, 2023 | 16.96 | 17.03 | 16.94 | 17.00 | 235,728 | +0.09(+0.53%) |
Dec 22, 2023 | 16.94 | 16.98 | 16.89 | 16.91 | 86,311 | +0.03(+0.18%) |
Dec 21, 2023 | 16.84 | 16.90 | 16.75 | 16.88 | 142,264 | +0.18(+1.07%) |
Dec 20, 2023 | 16.93 | 17.00 | 16.70 | 16.70 | 258,218 | -0.26(-1.52%) |
Dec 19, 2023 | 16.90 | 16.96 | 16.88 | 16.96 | 171,102 | +0.10(+0.59%) |
Dec 18, 2023 | 16.83 | 16.89 | 16.82 | 16.86 | 198,769 | +0.09(+0.53%) |
Dec 15, 2023 | 16.73 | 16.79 | 16.72 | 16.77 | 204,172 | +0.02(+0.12%) |
Dec 14, 2023 | 16.73 | 16.80 | 16.66 | 16.75 | 155,685 | +0.10(+0.60%) |
Dec 13, 2023 | 16.44 | 16.67 | 16.41 | 16.65 | 202,721 | +0.22(+1.33%) |
Dec 12, 2023 | 16.35 | 16.44 | 16.30 | 16.43 | 156,751 | +0.05(+0.30%) |
Dec 11, 2023 | 16.26 | 16.38 | 16.26 | 16.38 | 190,218 | +0.09(+0.55%) |
Dec 08, 2023 | 16.19 | 16.31 | 16.19 | 16.29 | 119,016 | +0.07(+0.43%) |
Dec 07, 2023 | 16.15 | 16.24 | 16.15 | 16.22 | 110,982 | +0.13(+0.80%) |
Dec 06, 2023 | 16.24 | 16.24 | 16.09 | 16.09 | 107,261 | -0.08(-0.49%) |
Dec 05, 2023 | 16.12 | 16.22 | 16.11 | 16.17 | 118,019 | -0.01(-0.06%) |
Dec 04, 2023 | 16.16 | 16.20 | 16.11 | 16.18 | 202,642 | -0.10(-0.61%) |
Dec 01, 2023 | 16.14 | 16.30 | 16.12 | 16.28 | 162,805 | +0.12(+0.74%) |
Nov 30, 2023 | 16.12 | 16.18 | 16.06 | 16.16 | 118,415 | +0.07(+0.43%) |
Nov 29, 2023 | 16.18 | 16.23 | 16.08 | 16.09 | 161,991 | +0.00(+0.00%) |
Nov 28, 2023 | 16.05 | 16.12 | 16.02 | 16.09 | 207,581 | +0.03(+0.19%) |
Nov 27, 2023 | 16.05 | 16.09 | 16.03 | 16.06 | 163,268 | -0.01(-0.06%) |
Nov 24, 2023 | 16.05 | 16.08 | 16.05 | 16.07 | 77,794 | +0.02(+0.12%) |
Nov 22, 2023 | 16.06 | 16.10 | 16.02 | 16.05 | 116,822 | +0.04(+0.25%) |
Nov 21, 2023 | 16.01 | 16.02 | 15.95 | 16.02 | 136,280 | -0.03(-0.19%) |
Nov 20, 2023 | 15.92 | 16.07 | 15.91 | 16.05 | 190,530 | +0.14(+0.87%) |
Nov 17, 2023 | 15.89 | 15.94 | 15.85 | 15.91 | 150,255 | +0.05(+0.31%) |
Nov 16, 2023 | 15.85 | 15.88 | 15.79 | 15.86 | 187,686 | -0.04(-0.25%) |
Nov 15, 2023 | 15.93 | 15.98 | 15.87 | 15.90 | 143,399 | +0.02(+0.12%) |
Nov 14, 2023 | 15.75 | 15.91 | 15.75 | 15.88 | 154,047 | +0.34(+2.17%) |
Nov 13, 2023 | 15.50 | 15.56 | 15.45 | 15.54 | 228,251 | +0.02(+0.13%) |
Nov 10, 2023 | 15.34 | 15.52 | 15.30 | 15.52 | 118,706 | +0.24(+1.56%) |
Nov 09, 2023 | 15.46 | 15.46 | 15.26 | 15.28 | 123,184 | -0.14(-0.90%) |
Nov 08, 2023 | 15.42 | 15.45 | 15.34 | 15.42 | 178,326 | +0.01(+0.06%) |
Nov 07, 2023 | 15.34 | 15.44 | 15.33 | 15.41 | 200,718 | +0.05(+0.32%) |
Nov 06, 2023 | 15.39 | 15.39 | 15.28 | 15.36 | 264,205 | +0.01(+0.07%) |
Nov 03, 2023 | 15.30 | 15.40 | 15.29 | 15.35 | 183,867 | +0.14(+0.91%) |
Nov 02, 2023 | 15.05 | 15.21 | 15.05 | 15.21 | 243,439 | +0.32(+2.13%) |
Nov 01, 2023 | 14.76 | 14.92 | 14.76 | 14.89 | 161,550 | +0.16(+1.08%) |
Oct 31, 2023 | 14.66 | 14.74 | 14.60 | 14.73 | 141,862 | +0.11(+0.75%) |
Oct 30, 2023 | 14.58 | 14.67 | 14.52 | 14.63 | 152,272 | +0.14(+0.96%) |
Oct 27, 2023 | 14.61 | 14.62 | 14.44 | 14.49 | 110,449 | -0.04(-0.27%) |
Oct 26, 2023 | 14.65 | 14.69 | 14.49 | 14.53 | 137,800 | -0.16(-1.08%) |
Oct 25, 2023 | 14.87 | 14.87 | 14.67 | 14.68 | 111,205 | -0.26(-1.73%) |
Oct 24, 2023 | 14.91 | 14.99 | 14.84 | 14.94 | 156,434 | +0.12(+0.80%) |
Oct 23, 2023 | 14.80 | 14.96 | 14.71 | 14.82 | 198,254 | -0.04(-0.27%) |
Oct 20, 2023 | 15.07 | 15.07 | 14.85 | 14.86 | 140,845 | -0.22(-1.45%) |
Oct 19, 2023 | 15.25 | 15.30 | 15.05 | 15.08 | 98,039 | -0.16(-1.04%) |
Oct 18, 2023 | 15.37 | 15.41 | 15.21 | 15.24 | 91,245 | -0.22(-1.43%) |
Oct 17, 2023 | 15.33 | 15.54 | 15.33 | 15.46 | 130,709 | +0.01(+0.08%) |
Oct 16, 2023 | 15.36 | 15.48 | 15.36 | 15.45 | 178,515 | +0.17(+1.10%) |
Oct 13, 2023 | 15.41 | 15.46 | 15.24 | 15.28 | 113,336 | -0.09(-0.58%) |
Oct 12, 2023 | 15.48 | 15.50 | 15.28 | 15.37 | 102,963 | -0.09(-0.58%) |
Oct 11, 2023 | 15.43 | 15.48 | 15.35 | 15.46 | 129,026 | +0.05(+0.32%) |
Oct 10, 2023 | 15.36 | 15.51 | 15.34 | 15.41 | 105,929 | +0.10(+0.65%) |
Oct 09, 2023 | 15.15 | 15.34 | 15.12 | 15.31 | 135,438 | +0.10(+0.65%) |
Oct 06, 2023 | 14.92 | 15.26 | 14.89 | 15.21 | 160,964 | +0.19(+1.26%) |
Oct 05, 2023 | 15.00 | 15.04 | 14.91 | 15.02 | 95,490 | -0.01(-0.07%) |
Oct 04, 2023 | 14.92 | 15.06 | 14.89 | 15.03 | 155,231 | +0.11(+0.73%) |
Oct 03, 2023 | 15.04 | 15.12 | 14.88 | 14.92 | 198,551 | -0.23(-1.51%) |