Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.58 | 17.59 | 17.39 | 17.43 | 462,209 | -0.17(-0.94%) |
Dec 28, 2023 | 17.43 | 17.61 | 17.43 | 17.60 | 320,342 | +0.09(+0.50%) |
Dec 27, 2023 | 17.41 | 17.56 | 17.41 | 17.51 | 301,622 | +0.04(+0.22%) |
Dec 26, 2023 | 17.25 | 17.49 | 17.18 | 17.47 | 383,557 | +0.26(+1.53%) |
Dec 22, 2023 | 17.24 | 17.36 | 17.16 | 17.21 | 948,669 | +0.07(+0.40%) |
Dec 21, 2023 | 16.97 | 17.21 | 16.91 | 17.14 | 1,073,000 | +0.24(+1.44%) |
Dec 20, 2023 | 16.90 | 17.16 | 16.82 | 16.89 | 1,383,711 | +0.06(+0.35%) |
Dec 19, 2023 | 16.68 | 16.89 | 16.65 | 16.83 | 834,047 | +0.22(+1.35%) |
Dec 18, 2023 | 16.80 | 16.80 | 16.58 | 16.61 | 774,704 | -0.17(-0.99%) |
Dec 15, 2023 | 17.04 | 17.09 | 16.66 | 16.78 | 1,680,140 | -0.31(-1.83%) |
Dec 14, 2023 | 17.09 | 17.14 | 16.76 | 17.09 | 1,470,063 | +0.41(+2.46%) |
Dec 13, 2023 | 15.96 | 16.76 | 15.95 | 16.68 | 1,262,344 | +0.56(+3.45%) |
Dec 12, 2023 | 16.25 | 16.25 | 16.03 | 16.12 | 897,825 | -0.16(-0.96%) |
Dec 11, 2023 | 16.44 | 16.46 | 16.22 | 16.28 | 1,041,108 | +0.05(+0.30%) |
Dec 08, 2023 | 16.44 | 16.49 | 16.22 | 16.23 | 457,255 | -0.29(-1.77%) |
Dec 07, 2023 | 16.34 | 16.78 | 16.34 | 16.52 | 1,232,350 | +0.15(+0.89%) |
Dec 06, 2023 | 16.48 | 16.78 | 16.35 | 16.38 | 1,127,755 | +0.04(+0.24%) |
Dec 05, 2023 | 16.18 | 16.39 | 16.04 | 16.34 | 967,795 | +0.10(+0.60%) |
Dec 04, 2023 | 15.66 | 16.32 | 15.62 | 16.24 | 1,128,679 | +0.54(+3.42%) |
Dec 01, 2023 | 14.98 | 15.73 | 14.92 | 15.70 | 1,160,163 | +0.68(+4.55%) |
Nov 30, 2023 | 14.77 | 15.09 | 14.67 | 15.02 | 1,504,504 | +0.24(+1.62%) |
Nov 29, 2023 | 15.10 | 15.23 | 14.78 | 14.78 | 598,523 | -0.18(-1.22%) |
Nov 28, 2023 | 14.88 | 15.04 | 14.76 | 14.96 | 381,361 | +0.02(+0.13%) |
Nov 27, 2023 | 15.04 | 15.10 | 14.88 | 14.94 | 643,115 | -0.07(-0.45%) |
Nov 24, 2023 | 14.88 | 15.05 | 14.84 | 15.01 | 318,898 | +0.12(+0.78%) |
Nov 22, 2023 | 15.20 | 15.23 | 14.83 | 14.89 | 703,596 | -0.12(-0.77%) |
Nov 21, 2023 | 15.01 | 15.16 | 14.92 | 15.01 | 910,832 | -0.13(-0.89%) |
Nov 20, 2023 | 15.26 | 15.28 | 15.13 | 15.14 | 467,527 | -0.10(-0.63%) |
Nov 17, 2023 | 15.40 | 15.40 | 15.18 | 15.24 | 398,836 | -0.01(-0.06%) |
Nov 16, 2023 | 15.35 | 15.43 | 15.19 | 15.25 | 836,598 | -0.10(-0.63%) |
Nov 15, 2023 | 15.41 | 15.63 | 15.22 | 15.35 | 660,337 | -0.10(-0.62%) |
Nov 14, 2023 | 15.03 | 15.49 | 15.02 | 15.44 | 885,673 | +0.97(+6.72%) |
Nov 13, 2023 | 14.43 | 14.56 | 14.37 | 14.47 | 263,589 | -0.08(-0.53%) |
Nov 10, 2023 | 14.69 | 14.69 | 14.53 | 14.55 | 425,841 | -0.04(-0.26%) |
Nov 09, 2023 | 14.83 | 14.85 | 14.46 | 14.59 | 532,768 | -0.16(-1.11%) |
Nov 08, 2023 | 14.87 | 14.89 | 14.70 | 14.75 | 431,825 | -0.06(-0.39%) |
Nov 07, 2023 | 14.93 | 14.97 | 14.74 | 14.81 | 744,068 | -0.18(-1.22%) |
Nov 06, 2023 | 14.99 | 15.05 | 14.80 | 14.99 | 774,285 | -0.05(-0.32%) |
Nov 03, 2023 | 14.84 | 15.20 | 14.81 | 15.04 | 898,440 | +0.42(+2.90%) |
Nov 02, 2023 | 14.09 | 14.65 | 14.04 | 14.62 | 1,231,776 | +0.77(+5.57%) |
Nov 01, 2023 | 13.79 | 13.93 | 13.68 | 13.84 | 1,009,688 | +0.12(+0.84%) |
Oct 31, 2023 | 13.74 | 13.80 | 13.52 | 13.73 | 1,096,434 | +0.05(+0.35%) |
Oct 30, 2023 | 13.41 | 13.69 | 13.30 | 13.68 | 1,591,353 | +0.39(+2.97%) |
Oct 27, 2023 | 13.26 | 13.30 | 13.00 | 13.29 | 1,363,397 | +0.09(+0.66%) |
Oct 26, 2023 | 13.39 | 13.59 | 13.00 | 13.20 | 1,322,571 | -0.01(-0.07%) |
Oct 25, 2023 | 13.35 | 13.44 | 13.16 | 13.21 | 1,550,711 | -0.25(-1.86%) |
Oct 24, 2023 | 13.33 | 13.53 | 13.22 | 13.46 | 1,011,664 | +0.16(+1.23%) |
Oct 23, 2023 | 13.23 | 13.55 | 13.20 | 13.30 | 1,874,992 | -0.06(-0.43%) |
Oct 20, 2023 | 13.36 | 13.54 | 13.32 | 13.35 | 733,085 | +0.05(+0.36%) |
Oct 19, 2023 | 13.52 | 13.64 | 13.30 | 13.30 | 856,807 | -0.39(-2.88%) |
Oct 18, 2023 | 14.24 | 14.29 | 13.68 | 13.70 | 1,072,965 | -0.63(-4.37%) |
Oct 17, 2023 | 14.32 | 14.60 | 14.27 | 14.33 | 1,309,833 | -0.05(-0.34%) |
Oct 16, 2023 | 14.49 | 14.59 | 14.36 | 14.37 | 1,055,558 | +0.00(+0.00%) |
Oct 13, 2023 | 14.39 | 14.54 | 14.08 | 14.37 | 587,658 | +0.10(+0.67%) |
Oct 12, 2023 | 14.39 | 14.52 | 14.17 | 14.28 | 1,220,085 | -0.46(-3.14%) |
Oct 11, 2023 | 14.73 | 14.81 | 14.62 | 14.74 | 662,186 | +0.13(+0.86%) |
Oct 10, 2023 | 13.96 | 14.67 | 13.96 | 14.62 | 842,673 | -0.03(-0.20%) |
Oct 09, 2023 | 14.39 | 14.75 | 14.39 | 14.64 | 407,015 | +0.17(+1.20%) |
Oct 06, 2023 | 14.45 | 14.57 | 14.30 | 14.47 | 931,574 | -0.10(-0.66%) |
Oct 05, 2023 | 14.57 | 14.72 | 14.50 | 14.57 | 702,004 | +0.00(+0.00%) |
Oct 04, 2023 | 14.68 | 14.79 | 14.46 | 14.57 | 1,019,413 | -0.07(-0.46%) |
Oct 03, 2023 | 14.62 | 14.82 | 14.56 | 14.63 | 781,644 | -0.07(-0.46%) |