Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.21 | 18.30 | 18.05 | 18.05 | 17,343 | -0.26(-1.44%) |
Dec 28, 2023 | 18.24 | 18.40 | 18.23 | 18.31 | 17,890 | -0.02(-0.11%) |
Dec 27, 2023 | 18.58 | 18.58 | 18.16 | 18.33 | 35,413 | -0.11(-0.58%) |
Dec 26, 2023 | 18.55 | 18.59 | 18.39 | 18.44 | 24,419 | +0.15(+0.80%) |
Dec 22, 2023 | 18.26 | 18.39 | 18.07 | 18.29 | 23,122 | +0.21(+1.16%) |
Dec 21, 2023 | 18.13 | 18.13 | 17.89 | 18.08 | 23,460 | +0.15(+0.85%) |
Dec 20, 2023 | 18.27 | 18.59 | 17.85 | 17.93 | 44,534 | -0.24(-1.35%) |
Dec 19, 2023 | 17.79 | 18.31 | 17.79 | 18.18 | 33,295 | +0.42(+2.37%) |
Dec 18, 2023 | 18.07 | 18.07 | 17.63 | 17.76 | 30,288 | -0.25(-1.41%) |
Dec 15, 2023 | 18.29 | 18.29 | 17.69 | 18.01 | 138,721 | +0.05(+0.27%) |
Dec 14, 2023 | 18.11 | 18.35 | 17.84 | 17.96 | 62,918 | +0.22(+1.21%) |
Dec 13, 2023 | 16.24 | 18.11 | 16.12 | 17.75 | 125,113 | +1.70(+10.62%) |
Dec 12, 2023 | 16.32 | 16.37 | 15.47 | 16.04 | 28,136 | -0.20(-1.21%) |
Dec 11, 2023 | 16.18 | 16.34 | 16.04 | 16.24 | 31,449 | +0.04(+0.24%) |
Dec 08, 2023 | 16.16 | 16.37 | 16.11 | 16.20 | 28,137 | +0.03(+0.18%) |
Dec 07, 2023 | 16.06 | 16.20 | 15.94 | 16.17 | 39,819 | +0.07(+0.43%) |
Dec 06, 2023 | 16.22 | 16.63 | 15.98 | 16.10 | 47,682 | +0.04(+0.24%) |
Dec 05, 2023 | 16.19 | 16.39 | 16.06 | 16.06 | 25,897 | -0.45(-2.73%) |
Dec 04, 2023 | 15.90 | 16.53 | 15.90 | 16.51 | 25,739 | +0.54(+3.37%) |
Dec 01, 2023 | 15.17 | 16.15 | 15.12 | 15.97 | 61,131 | +0.66(+4.28%) |
Nov 30, 2023 | 15.15 | 15.42 | 15.11 | 15.32 | 34,578 | +0.28(+1.89%) |
Nov 29, 2023 | 14.86 | 15.09 | 14.69 | 15.04 | 66,569 | +0.34(+2.33%) |
Nov 28, 2023 | 14.91 | 15.01 | 14.68 | 14.69 | 17,860 | -0.35(-2.34%) |
Nov 27, 2023 | 15.05 | 15.11 | 14.92 | 15.04 | 17,600 | -0.05(-0.32%) |
Nov 24, 2023 | 14.94 | 15.12 | 14.94 | 15.09 | 7,982 | +0.04(+0.26%) |
Nov 22, 2023 | 15.22 | 15.26 | 14.98 | 15.05 | 17,796 | +0.02(+0.13%) |
Nov 21, 2023 | 15.34 | 15.36 | 15.02 | 15.04 | 23,539 | -0.22(-1.41%) |
Nov 20, 2023 | 15.25 | 15.37 | 15.15 | 15.25 | 19,426 | -0.12(-0.76%) |
Nov 17, 2023 | 15.60 | 15.60 | 15.28 | 15.37 | 36,574 | -0.16(-1.01%) |
Nov 16, 2023 | 15.70 | 15.70 | 15.28 | 15.52 | 27,123 | -0.12(-0.75%) |
Nov 15, 2023 | 15.52 | 15.71 | 15.52 | 15.64 | 32,014 | +0.23(+1.52%) |
Nov 14, 2023 | 14.61 | 15.41 | 14.46 | 15.41 | 73,620 | +1.18(+8.33%) |
Nov 13, 2023 | 14.11 | 14.45 | 14.10 | 14.22 | 20,575 | -0.01(-0.07%) |
Nov 10, 2023 | 14.66 | 14.66 | 14.11 | 14.23 | 42,544 | -0.04(-0.27%) |
Nov 09, 2023 | 14.50 | 14.56 | 14.19 | 14.27 | 24,668 | -0.27(-1.88%) |
Nov 08, 2023 | 14.34 | 14.65 | 14.34 | 14.55 | 21,656 | +0.09(+0.61%) |
Nov 07, 2023 | 14.60 | 14.60 | 14.24 | 14.46 | 25,906 | -0.05(-0.34%) |
Nov 06, 2023 | 14.58 | 14.91 | 14.51 | 14.51 | 21,944 | -0.09(-0.60%) |
Nov 03, 2023 | 14.58 | 15.20 | 14.51 | 14.59 | 52,327 | +0.33(+2.31%) |
Nov 02, 2023 | 14.24 | 14.35 | 14.14 | 14.27 | 62,211 | +0.20(+1.45%) |
Nov 01, 2023 | 13.96 | 14.19 | 13.84 | 14.06 | 25,939 | -0.06(-0.41%) |
Oct 31, 2023 | 14.51 | 14.55 | 14.04 | 14.12 | 20,655 | -0.31(-2.15%) |
Oct 30, 2023 | 14.53 | 14.78 | 14.09 | 14.43 | 53,411 | +0.20(+1.43%) |
Oct 27, 2023 | 15.06 | 15.06 | 14.00 | 14.23 | 29,972 | -0.73(-4.86%) |
Oct 26, 2023 | 14.70 | 15.18 | 14.53 | 14.95 | 11,461 | +0.38(+2.59%) |
Oct 25, 2023 | 14.43 | 14.70 | 14.37 | 14.58 | 19,457 | -0.09(-0.59%) |
Oct 24, 2023 | 14.57 | 14.73 | 14.36 | 14.66 | 19,894 | +0.06(+0.40%) |
Oct 23, 2023 | 14.56 | 14.79 | 14.53 | 14.60 | 17,655 | +0.05(+0.33%) |
Oct 20, 2023 | 14.88 | 14.88 | 14.56 | 14.56 | 21,759 | -0.28(-1.89%) |
Oct 19, 2023 | 14.73 | 14.97 | 14.65 | 14.84 | 15,622 | +0.04(+0.26%) |
Oct 18, 2023 | 14.99 | 15.01 | 14.72 | 14.80 | 17,788 | -0.24(-1.61%) |
Oct 17, 2023 | 15.11 | 15.24 | 14.79 | 15.04 | 20,576 | -0.01(-0.06%) |
Oct 16, 2023 | 15.04 | 15.22 | 14.89 | 15.05 | 18,866 | +0.17(+1.17%) |
Oct 13, 2023 | 14.95 | 14.97 | 14.86 | 14.88 | 8,701 | -0.24(-1.60%) |
Oct 12, 2023 | 14.95 | 15.12 | 14.95 | 15.12 | 9,091 | -0.20(-1.33%) |
Oct 11, 2023 | 15.26 | 15.54 | 15.26 | 15.32 | 9,592 | +0.18(+1.22%) |
Oct 10, 2023 | 15.25 | 15.42 | 14.68 | 15.14 | 22,659 | -0.12(-0.76%) |
Oct 09, 2023 | 15.07 | 15.39 | 15.07 | 15.25 | 16,503 | -0.03(-0.19%) |
Oct 06, 2023 | 15.24 | 15.42 | 15.05 | 15.28 | 23,603 | -0.04(-0.25%) |
Oct 05, 2023 | 15.32 | 15.37 | 15.20 | 15.32 | 24,219 | +0.05(+0.32%) |
Oct 04, 2023 | 14.53 | 15.28 | 14.53 | 15.27 | 33,169 | +0.48(+3.27%) |
Oct 03, 2023 | 14.97 | 14.97 | 14.78 | 14.79 | 13,636 | -0.21(-1.42%) |