Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.93 | 15.96 | 15.62 | 15.73 | 146,533 | -0.23(-1.44%) |
Dec 28, 2023 | 15.95 | 16.12 | 15.89 | 15.96 | 106,773 | -0.02(-0.13%) |
Dec 27, 2023 | 16.07 | 16.18 | 15.92 | 15.98 | 118,391 | -0.10(-0.62%) |
Dec 26, 2023 | 15.97 | 16.14 | 15.85 | 16.08 | 118,716 | +0.12(+0.75%) |
Dec 22, 2023 | 15.91 | 16.16 | 15.82 | 15.96 | 108,225 | +0.09(+0.57%) |
Dec 21, 2023 | 15.87 | 16.02 | 15.79 | 15.87 | 99,094 | +0.09(+0.57%) |
Dec 20, 2023 | 16.05 | 16.46 | 15.76 | 15.78 | 156,888 | -0.22(-1.38%) |
Dec 19, 2023 | 15.50 | 16.00 | 15.47 | 16.00 | 185,333 | +0.57(+3.69%) |
Dec 18, 2023 | 15.90 | 15.90 | 15.24 | 15.43 | 243,480 | -0.45(-2.83%) |
Dec 15, 2023 | 16.40 | 16.40 | 15.80 | 15.88 | 264,221 | -0.31(-1.91%) |
Dec 14, 2023 | 16.32 | 16.53 | 15.65 | 16.19 | 234,259 | +0.14(+0.87%) |
Dec 13, 2023 | 15.60 | 16.07 | 15.30 | 16.05 | 213,488 | +0.48(+3.08%) |
Dec 12, 2023 | 15.60 | 15.65 | 15.46 | 15.57 | 98,582 | -0.05(-0.32%) |
Dec 11, 2023 | 15.66 | 15.80 | 15.45 | 15.62 | 114,531 | -0.10(-0.64%) |
Dec 08, 2023 | 15.24 | 15.80 | 15.23 | 15.72 | 183,597 | +0.69(+4.59%) |
Dec 07, 2023 | 15.01 | 15.22 | 14.93 | 15.03 | 117,359 | +0.02(+0.13%) |
Dec 06, 2023 | 15.01 | 15.21 | 14.90 | 15.01 | 159,905 | +0.07(+0.47%) |
Dec 05, 2023 | 15.25 | 15.25 | 14.86 | 14.94 | 140,216 | -0.36(-2.35%) |
Dec 04, 2023 | 14.98 | 15.41 | 14.96 | 15.30 | 133,382 | +0.25(+1.66%) |
Dec 01, 2023 | 14.42 | 15.13 | 14.35 | 15.05 | 199,530 | +0.55(+3.79%) |
Nov 30, 2023 | 14.74 | 14.74 | 14.43 | 14.50 | 126,050 | -0.09(-0.62%) |
Nov 29, 2023 | 14.57 | 14.70 | 14.43 | 14.59 | 145,200 | +0.20(+1.39%) |
Nov 28, 2023 | 14.19 | 14.48 | 13.81 | 14.39 | 190,312 | +0.15(+1.05%) |
Nov 27, 2023 | 14.99 | 15.00 | 14.23 | 14.24 | 138,559 | -0.74(-4.94%) |
Nov 24, 2023 | 14.86 | 15.04 | 14.77 | 14.98 | 48,313 | +0.19(+1.28%) |
Nov 22, 2023 | 14.89 | 15.15 | 14.77 | 14.79 | 104,702 | +0.02(+0.14%) |
Nov 21, 2023 | 15.20 | 15.20 | 14.75 | 14.77 | 138,019 | -0.59(-3.84%) |
Nov 20, 2023 | 15.30 | 15.62 | 15.29 | 15.36 | 109,859 | +0.06(+0.39%) |
Nov 17, 2023 | 14.98 | 15.36 | 14.87 | 15.30 | 211,769 | +0.48(+3.24%) |
Nov 16, 2023 | 15.02 | 15.15 | 14.76 | 14.82 | 103,986 | -0.21(-1.40%) |
Nov 15, 2023 | 15.30 | 15.49 | 15.02 | 15.03 | 167,426 | -0.07(-0.46%) |
Nov 14, 2023 | 14.90 | 15.11 | 14.69 | 15.10 | 216,598 | +0.67(+4.64%) |
Nov 13, 2023 | 14.36 | 14.79 | 13.93 | 14.43 | 130,107 | +0.07(+0.49%) |
Nov 10, 2023 | 14.26 | 14.48 | 14.01 | 14.36 | 113,296 | +0.07(+0.49%) |
Nov 09, 2023 | 14.79 | 14.89 | 14.26 | 14.29 | 93,069 | -0.41(-2.79%) |
Nov 08, 2023 | 14.52 | 14.83 | 14.44 | 14.70 | 99,419 | +0.21(+1.45%) |
Nov 07, 2023 | 14.50 | 14.57 | 14.30 | 14.49 | 127,206 | -0.10(-0.69%) |
Nov 06, 2023 | 15.02 | 15.04 | 14.57 | 14.59 | 109,326 | -0.51(-3.38%) |
Nov 03, 2023 | 15.00 | 15.21 | 14.80 | 15.10 | 193,459 | +0.34(+2.30%) |
Nov 02, 2023 | 14.38 | 14.77 | 14.08 | 14.76 | 114,891 | +0.59(+4.16%) |
Nov 01, 2023 | 14.12 | 14.19 | 13.99 | 14.17 | 101,181 | -0.06(-0.42%) |
Oct 31, 2023 | 14.26 | 14.40 | 14.08 | 14.23 | 102,365 | +0.00(+0.00%) |
Oct 30, 2023 | 14.08 | 14.26 | 13.86 | 14.23 | 117,433 | +0.18(+1.28%) |
Oct 27, 2023 | 14.88 | 14.94 | 14.00 | 14.05 | 173,358 | -0.70(-4.75%) |
Oct 26, 2023 | 14.61 | 14.81 | 13.55 | 14.75 | 1,273,516 | +0.13(+0.89%) |
Oct 25, 2023 | 14.42 | 14.65 | 14.31 | 14.62 | 109,843 | +0.02(+0.14%) |
Oct 24, 2023 | 14.66 | 14.77 | 14.43 | 14.60 | 83,654 | +0.06(+0.41%) |
Oct 23, 2023 | 14.73 | 14.91 | 14.51 | 14.54 | 115,482 | -0.35(-2.35%) |
Oct 20, 2023 | 14.83 | 15.09 | 14.66 | 14.89 | 171,221 | +0.00(+0.00%) |
Oct 19, 2023 | 14.97 | 15.13 | 14.81 | 14.89 | 118,562 | -0.11(-0.73%) |
Oct 18, 2023 | 15.10 | 15.15 | 14.95 | 15.00 | 124,358 | -0.22(-1.45%) |
Oct 17, 2023 | 15.21 | 15.59 | 15.15 | 15.22 | 138,060 | -0.14(-0.91%) |
Oct 16, 2023 | 15.32 | 15.48 | 15.21 | 15.36 | 103,829 | +0.22(+1.45%) |
Oct 13, 2023 | 15.42 | 15.49 | 15.13 | 15.14 | 111,634 | -0.35(-2.26%) |
Oct 12, 2023 | 16.05 | 16.25 | 15.43 | 15.49 | 115,982 | -0.53(-3.31%) |
Oct 11, 2023 | 16.24 | 16.43 | 16.00 | 16.02 | 103,185 | -0.20(-1.23%) |
Oct 10, 2023 | 16.33 | 16.52 | 16.07 | 16.22 | 80,607 | -0.12(-0.73%) |
Oct 09, 2023 | 15.88 | 16.45 | 15.76 | 16.34 | 111,448 | +0.31(+1.93%) |
Oct 06, 2023 | 15.74 | 16.16 | 15.70 | 16.03 | 81,540 | +0.24(+1.52%) |
Oct 05, 2023 | 15.82 | 16.11 | 15.63 | 15.79 | 219,762 | +0.06(+0.38%) |
Oct 04, 2023 | 15.59 | 15.78 | 15.44 | 15.73 | 178,407 | +0.15(+0.96%) |
Oct 03, 2023 | 15.67 | 15.72 | 15.42 | 15.58 | 125,640 | -0.24(-1.52%) |