Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.54 | 18.54 | 17.73 | 17.95 | 619,576 | -0.59(-3.18%) |
Dec 28, 2023 | 18.89 | 19.04 | 18.02 | 18.54 | 480,912 | -0.33(-1.75%) |
Dec 27, 2023 | 18.78 | 19.09 | 18.29 | 18.87 | 569,357 | +0.12(+0.64%) |
Dec 26, 2023 | 18.90 | 19.20 | 18.70 | 18.75 | 509,783 | +0.13(+0.70%) |
Dec 22, 2023 | 18.71 | 19.21 | 18.16 | 18.62 | 1,295,342 | +0.17(+0.92%) |
Dec 21, 2023 | 18.60 | 19.03 | 18.38 | 18.45 | 396,403 | +0.15(+0.82%) |
Dec 20, 2023 | 19.55 | 19.55 | 18.25 | 18.30 | 545,634 | -1.31(-6.68%) |
Dec 19, 2023 | 19.77 | 20.19 | 19.18 | 19.61 | 381,912 | +0.10(+0.51%) |
Dec 18, 2023 | 20.11 | 20.27 | 19.44 | 19.51 | 327,525 | -0.45(-2.25%) |
Dec 15, 2023 | 20.82 | 21.34 | 19.74 | 19.96 | 1,217,213 | -0.86(-4.13%) |
Dec 14, 2023 | 20.60 | 21.38 | 20.48 | 20.82 | 612,650 | +0.67(+3.33%) |
Dec 13, 2023 | 19.01 | 20.30 | 18.75 | 20.15 | 426,994 | +1.01(+5.28%) |
Dec 12, 2023 | 19.28 | 19.31 | 18.20 | 19.14 | 434,600 | -0.25(-1.29%) |
Dec 11, 2023 | 19.67 | 19.67 | 19.02 | 19.39 | 204,124 | -0.19(-0.97%) |
Dec 08, 2023 | 20.59 | 20.59 | 19.57 | 19.58 | 228,265 | -1.02(-4.95%) |
Dec 07, 2023 | 19.78 | 20.64 | 19.75 | 20.60 | 410,946 | +0.82(+4.15%) |
Dec 06, 2023 | 19.82 | 20.14 | 19.57 | 19.78 | 239,175 | +0.16(+0.82%) |
Dec 05, 2023 | 19.83 | 19.92 | 19.51 | 19.62 | 296,088 | -0.39(-1.95%) |
Dec 04, 2023 | 19.66 | 20.27 | 19.50 | 20.01 | 430,648 | +0.34(+1.73%) |
Dec 01, 2023 | 19.45 | 19.82 | 19.09 | 19.67 | 378,666 | +0.15(+0.77%) |
Nov 30, 2023 | 18.78 | 20.00 | 18.50 | 19.52 | 619,001 | +0.91(+4.89%) |
Nov 29, 2023 | 19.30 | 19.89 | 18.55 | 18.61 | 553,578 | -0.61(-3.17%) |
Nov 28, 2023 | 19.17 | 19.36 | 18.74 | 19.22 | 196,846 | +0.03(+0.16%) |
Nov 27, 2023 | 19.45 | 19.45 | 18.63 | 19.19 | 279,638 | -0.31(-1.59%) |
Nov 24, 2023 | 19.18 | 19.63 | 19.14 | 19.50 | 115,215 | +0.37(+1.93%) |
Nov 22, 2023 | 20.19 | 20.23 | 18.97 | 19.13 | 262,457 | -0.77(-3.87%) |
Nov 21, 2023 | 19.78 | 20.23 | 19.54 | 19.90 | 358,895 | -0.13(-0.65%) |
Nov 20, 2023 | 19.65 | 20.88 | 19.57 | 20.03 | 606,623 | +0.54(+2.77%) |
Nov 17, 2023 | 18.95 | 19.53 | 18.65 | 19.49 | 462,915 | +0.63(+3.34%) |
Nov 16, 2023 | 19.11 | 19.24 | 18.66 | 18.86 | 588,012 | -0.28(-1.46%) |
Nov 15, 2023 | 18.98 | 19.54 | 18.98 | 19.14 | 595,823 | +0.09(+0.47%) |
Nov 14, 2023 | 18.54 | 19.16 | 18.45 | 19.05 | 830,464 | +1.31(+7.38%) |
Nov 13, 2023 | 17.80 | 17.91 | 17.33 | 17.74 | 1,058,351 | -0.10(-0.56%) |
Nov 10, 2023 | 17.04 | 18.24 | 16.74 | 17.84 | 878,751 | +1.03(+6.13%) |
Nov 09, 2023 | 17.04 | 17.73 | 16.49 | 16.81 | 961,299 | +0.40(+2.44%) |
Nov 08, 2023 | 16.50 | 16.84 | 16.01 | 16.41 | 577,591 | -0.03(-0.18%) |
Nov 07, 2023 | 15.86 | 16.48 | 15.71 | 16.44 | 724,517 | +0.65(+4.12%) |
Nov 06, 2023 | 15.52 | 15.89 | 15.01 | 15.79 | 450,311 | +0.46(+3.00%) |
Nov 03, 2023 | 14.36 | 15.44 | 14.36 | 15.33 | 589,341 | +1.14(+8.03%) |
Nov 02, 2023 | 14.18 | 14.44 | 13.57 | 14.19 | 501,537 | +0.00(+0.00%) |
Nov 01, 2023 | 13.26 | 14.23 | 12.85 | 14.19 | 694,047 | +1.30(+10.09%) |
Oct 31, 2023 | 13.60 | 13.60 | 12.82 | 12.89 | 975,345 | -1.48(-10.30%) |
Oct 30, 2023 | 14.57 | 14.86 | 14.32 | 14.37 | 362,414 | -0.01(-0.07%) |
Oct 27, 2023 | 15.42 | 15.42 | 14.33 | 14.38 | 366,853 | -0.97(-6.32%) |
Oct 26, 2023 | 15.59 | 15.83 | 15.27 | 15.35 | 416,290 | -0.22(-1.41%) |
Oct 25, 2023 | 15.73 | 15.96 | 15.49 | 15.57 | 217,700 | -0.34(-2.14%) |
Oct 24, 2023 | 15.75 | 16.24 | 15.72 | 15.91 | 269,398 | +0.34(+2.18%) |
Oct 23, 2023 | 15.99 | 16.12 | 15.55 | 15.57 | 465,600 | -0.59(-3.65%) |
Oct 20, 2023 | 15.99 | 16.30 | 15.79 | 16.16 | 365,608 | +0.25(+1.57%) |
Oct 19, 2023 | 16.06 | 16.34 | 15.85 | 15.91 | 468,534 | -0.07(-0.44%) |
Oct 18, 2023 | 16.36 | 16.55 | 15.87 | 15.98 | 423,612 | -0.53(-3.21%) |
Oct 17, 2023 | 16.10 | 16.80 | 16.10 | 16.51 | 405,176 | +0.26(+1.60%) |
Oct 16, 2023 | 16.15 | 16.47 | 15.85 | 16.25 | 289,575 | +0.16(+0.99%) |
Oct 13, 2023 | 15.95 | 16.21 | 15.78 | 16.09 | 310,511 | +0.18(+1.13%) |
Oct 12, 2023 | 16.80 | 16.82 | 15.90 | 15.91 | 421,712 | -0.90(-5.35%) |
Oct 11, 2023 | 16.80 | 17.15 | 16.61 | 16.81 | 228,737 | -0.01(-0.06%) |
Oct 10, 2023 | 16.06 | 17.06 | 16.06 | 16.82 | 314,405 | +0.75(+4.67%) |
Oct 09, 2023 | 15.73 | 16.20 | 15.43 | 16.07 | 344,865 | +0.18(+1.13%) |
Oct 06, 2023 | 15.87 | 16.08 | 15.44 | 15.89 | 358,802 | +0.06(+0.38%) |
Oct 05, 2023 | 15.04 | 16.18 | 14.90 | 15.83 | 571,169 | +0.67(+4.42%) |
Oct 04, 2023 | 16.84 | 17.01 | 15.14 | 15.16 | 600,482 | -1.34(-8.12%) |
Oct 03, 2023 | 15.98 | 16.66 | 15.70 | 16.50 | 468,065 | +0.43(+2.68%) |