Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.40 | 17.49 | 17.39 | 17.49 | 4,589 | +0.24(+1.39%) |
Dec 28, 2023 | 17.16 | 17.36 | 17.15 | 17.25 | 5,171 | +0.49(+2.92%) |
Dec 27, 2023 | 16.86 | 16.93 | 16.76 | 16.76 | 3,813 | +0.05(+0.27%) |
Dec 26, 2023 | 16.72 | 16.88 | 16.61 | 16.71 | 7,237 | -0.12(-0.69%) |
Dec 22, 2023 | 16.78 | 16.85 | 16.66 | 16.83 | 8,073 | -0.16(-0.94%) |
Dec 21, 2023 | 16.90 | 17.10 | 16.73 | 16.99 | 15,998 | +0.19(+1.13%) |
Dec 20, 2023 | 16.92 | 16.95 | 16.75 | 16.80 | 5,575 | -0.38(-2.21%) |
Dec 19, 2023 | 17.05 | 17.21 | 16.92 | 17.18 | 20,596 | +0.09(+0.53%) |
Dec 18, 2023 | 17.07 | 17.41 | 17.03 | 17.09 | 5,215 | -0.19(-1.08%) |
Dec 15, 2023 | 17.37 | 17.37 | 17.20 | 17.28 | 4,289 | -0.36(-2.03%) |
Dec 14, 2023 | 17.49 | 17.65 | 17.47 | 17.63 | 23,579 | +0.17(+0.97%) |
Dec 13, 2023 | 17.18 | 17.47 | 17.09 | 17.47 | 6,943 | +0.13(+0.73%) |
Dec 12, 2023 | 17.33 | 17.36 | 17.18 | 17.34 | 32,194 | +0.02(+0.14%) |
Dec 11, 2023 | 17.21 | 17.54 | 17.18 | 17.32 | 38,666 | +0.17(+1.02%) |
Dec 08, 2023 | 17.07 | 17.21 | 17.07 | 17.14 | 7,126 | +0.00(+0.02%) |
Dec 07, 2023 | 17.15 | 17.24 | 17.07 | 17.14 | 8,154 | -0.15(-0.86%) |
Dec 06, 2023 | 17.36 | 17.44 | 17.26 | 17.29 | 2,172 | -0.08(-0.46%) |
Dec 05, 2023 | 17.37 | 17.43 | 17.32 | 17.37 | 14,750 | -0.39(-2.18%) |
Dec 04, 2023 | 17.71 | 17.82 | 17.64 | 17.75 | 5,240 | -0.82(-4.40%) |
Dec 01, 2023 | 18.30 | 18.57 | 18.29 | 18.57 | 2,791 | +0.08(+0.42%) |
Nov 30, 2023 | 18.54 | 18.64 | 18.46 | 18.49 | 7,376 | +0.06(+0.34%) |
Nov 29, 2023 | 18.52 | 18.54 | 18.36 | 18.43 | 10,534 | -0.30(-1.63%) |
Nov 28, 2023 | 18.66 | 18.78 | 18.56 | 18.74 | 8,382 | +0.22(+1.17%) |
Nov 27, 2023 | 18.48 | 18.55 | 18.28 | 18.52 | 10,108 | -0.02(-0.11%) |
Nov 24, 2023 | 18.41 | 18.58 | 18.34 | 18.54 | 5,484 | +0.08(+0.46%) |
Nov 22, 2023 | 18.48 | 18.48 | 18.38 | 18.45 | 4,899 | -0.17(-0.91%) |
Nov 21, 2023 | 18.73 | 18.73 | 18.62 | 18.62 | 230 | -0.17(-0.89%) |
Nov 20, 2023 | 18.64 | 18.79 | 18.64 | 18.79 | 4,481 | +0.34(+1.85%) |
Nov 17, 2023 | 18.46 | 18.46 | 18.40 | 18.45 | 1,477 | +0.23(+1.26%) |
Nov 16, 2023 | 18.33 | 18.33 | 18.13 | 18.22 | 2,493 | -0.48(-2.55%) |
Nov 15, 2023 | 18.70 | 18.86 | 18.70 | 18.70 | 2,666 | -0.01(-0.05%) |
Nov 14, 2023 | 18.48 | 18.71 | 18.48 | 18.71 | 9,158 | +0.31(+1.69%) |
Nov 13, 2023 | 18.28 | 18.40 | 18.27 | 18.40 | 53,811 | -0.03(-0.17%) |
Nov 10, 2023 | 18.39 | 18.43 | 18.29 | 18.43 | 1,886 | +0.00(+0.00%) |
Nov 09, 2023 | 18.65 | 18.65 | 18.43 | 18.43 | 416 | -0.28(-1.50%) |
Nov 08, 2023 | 18.78 | 18.78 | 18.71 | 18.71 | 2,556 | +0.07(+0.37%) |
Nov 07, 2023 | 18.55 | 18.65 | 18.45 | 18.64 | 2,479 | -0.09(-0.47%) |
Nov 06, 2023 | 18.74 | 18.84 | 18.65 | 18.73 | 7,215 | +0.28(+1.50%) |
Nov 03, 2023 | 18.27 | 18.46 | 18.27 | 18.45 | 2,544 | +0.26(+1.43%) |
Nov 02, 2023 | 18.13 | 18.19 | 18.13 | 18.19 | 52,426 | +0.06(+0.33%) |
Nov 01, 2023 | 18.05 | 18.16 | 18.05 | 18.13 | 436 | -0.08(-0.42%) |
Oct 31, 2023 | 18.04 | 18.21 | 18.04 | 18.21 | 4,048 | -0.13(-0.72%) |
Oct 30, 2023 | 18.45 | 18.49 | 18.26 | 18.34 | 15,672 | +0.72(+4.06%) |
Oct 27, 2023 | 17.71 | 17.71 | 17.44 | 17.62 | 1,992 | +0.65(+3.80%) |
Oct 26, 2023 | 16.92 | 16.98 | 16.92 | 16.98 | 9,770 | -0.04(-0.21%) |
Oct 25, 2023 | 16.97 | 17.05 | 16.73 | 17.01 | 15,439 | -0.37(-2.11%) |
Oct 24, 2023 | 17.04 | 17.39 | 17.04 | 17.38 | 19,100 | +0.55(+3.27%) |
Oct 23, 2023 | 16.74 | 16.83 | 16.71 | 16.83 | 1,098 | +0.04(+0.24%) |
Oct 20, 2023 | 16.75 | 16.89 | 16.68 | 16.79 | 2,350 | -0.14(-0.82%) |
Oct 19, 2023 | 16.92 | 17.03 | 16.91 | 16.93 | 53,861 | -0.21(-1.22%) |
Oct 18, 2023 | 17.39 | 17.50 | 17.08 | 17.14 | 31,674 | -0.53(-2.98%) |
Oct 17, 2023 | 17.56 | 17.81 | 17.56 | 17.66 | 16,058 | -0.27(-1.49%) |
Oct 16, 2023 | 17.82 | 17.95 | 17.82 | 17.93 | 1,350 | -0.02(-0.13%) |
Oct 13, 2023 | 17.84 | 18.03 | 17.84 | 17.96 | 3,120 | +0.11(+0.60%) |
Oct 12, 2023 | 18.07 | 18.13 | 17.79 | 17.85 | 3,759 | -0.30(-1.67%) |
Oct 11, 2023 | 17.89 | 18.15 | 17.89 | 18.15 | 2,398 | +0.58(+3.28%) |
Oct 10, 2023 | 17.49 | 17.70 | 17.49 | 17.58 | 27,846 | -0.18(-1.01%) |
Oct 09, 2023 | 17.58 | 17.75 | 17.54 | 17.75 | 14,066 | +0.19(+1.07%) |
Oct 06, 2023 | 17.42 | 17.57 | 17.42 | 17.57 | 7,090 | +0.28(+1.61%) |
Oct 05, 2023 | 17.15 | 17.29 | 17.15 | 17.29 | 4,944 | +0.18(+1.05%) |
Oct 04, 2023 | 17.22 | 17.27 | 17.10 | 17.11 | 6,435 | -0.27(-1.58%) |
Oct 03, 2023 | 17.30 | 17.49 | 17.30 | 17.38 | 16,124 | -0.09(-0.53%) |