Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.94 | 20.09 | 18.70 | 19.50 | 52,924 | +0.70(+3.72%) |
Dec 28, 2023 | 18.94 | 18.94 | 18.79 | 18.80 | 7,476 | -0.06(-0.32%) |
Dec 27, 2023 | 18.76 | 18.91 | 18.48 | 18.86 | 10,694 | +0.14(+0.75%) |
Dec 26, 2023 | 18.54 | 18.73 | 18.54 | 18.72 | 2,566 | +0.04(+0.21%) |
Dec 22, 2023 | 18.66 | 18.68 | 18.44 | 18.68 | 12,689 | +0.19(+1.03%) |
Dec 21, 2023 | 18.73 | 18.74 | 18.19 | 18.49 | 10,994 | -0.12(-0.64%) |
Dec 20, 2023 | 18.50 | 18.72 | 18.48 | 18.61 | 7,242 | +0.16(+0.87%) |
Dec 19, 2023 | 18.48 | 18.58 | 18.23 | 18.45 | 6,449 | +0.19(+1.04%) |
Dec 18, 2023 | 18.28 | 18.56 | 18.21 | 18.26 | 5,299 | -0.13(-0.71%) |
Dec 15, 2023 | 18.55 | 18.68 | 18.29 | 18.39 | 2,591 | -0.05(-0.27%) |
Dec 14, 2023 | 18.47 | 18.72 | 18.20 | 18.44 | 5,174 | +0.13(+0.71%) |
Dec 13, 2023 | 18.00 | 18.35 | 17.82 | 18.31 | 10,073 | +0.37(+2.06%) |
Dec 12, 2023 | 17.91 | 18.03 | 17.85 | 17.94 | 3,223 | +0.11(+0.62%) |
Dec 11, 2023 | 17.96 | 18.13 | 17.71 | 17.83 | 5,836 | -0.13(-0.72%) |
Dec 08, 2023 | 17.80 | 18.03 | 17.80 | 17.96 | 4,946 | -0.03(-0.17%) |
Dec 07, 2023 | 18.18 | 18.24 | 17.80 | 17.99 | 3,008 | -0.11(-0.61%) |
Dec 06, 2023 | 18.24 | 18.24 | 18.06 | 18.10 | 6,689 | +0.03(+0.17%) |
Dec 05, 2023 | 18.11 | 18.11 | 17.91 | 18.07 | 6,217 | +0.05(+0.28%) |
Dec 04, 2023 | 18.18 | 18.22 | 17.89 | 18.02 | 4,707 | -0.06(-0.33%) |
Dec 01, 2023 | 18.11 | 18.17 | 18.08 | 18.08 | 15,952 | -0.03(-0.17%) |
Nov 30, 2023 | 17.94 | 18.11 | 17.65 | 18.11 | 12,852 | +0.05(+0.28%) |
Nov 29, 2023 | 17.93 | 18.30 | 17.80 | 18.06 | 10,194 | +0.32(+1.80%) |
Nov 28, 2023 | 17.84 | 17.90 | 17.74 | 17.74 | 5,565 | -0.01(-0.06%) |
Nov 27, 2023 | 17.89 | 17.89 | 17.71 | 17.75 | 5,302 | -0.04(-0.22%) |
Nov 24, 2023 | 18.03 | 18.27 | 17.79 | 17.79 | 1,690 | -0.07(-0.39%) |
Nov 22, 2023 | 18.33 | 18.49 | 17.86 | 17.86 | 7,389 | -0.34(-1.87%) |
Nov 21, 2023 | 18.58 | 18.58 | 18.17 | 18.20 | 3,870 | -0.47(-2.52%) |
Nov 20, 2023 | 18.42 | 18.67 | 18.42 | 18.67 | 4,162 | +0.24(+1.30%) |
Nov 17, 2023 | 18.44 | 18.52 | 18.23 | 18.43 | 10,634 | +0.17(+0.93%) |
Nov 16, 2023 | 18.30 | 18.51 | 18.09 | 18.26 | 7,123 | +0.06(+0.33%) |
Nov 15, 2023 | 18.36 | 18.36 | 18.09 | 18.20 | 8,209 | -0.07(-0.38%) |
Nov 14, 2023 | 18.13 | 18.44 | 18.07 | 18.27 | 18,273 | +0.32(+1.78%) |
Nov 13, 2023 | 17.83 | 17.95 | 17.51 | 17.95 | 11,139 | +0.14(+0.79%) |
Nov 10, 2023 | 17.82 | 17.82 | 17.63 | 17.81 | 8,613 | +0.20(+1.14%) |
Nov 09, 2023 | 17.98 | 17.98 | 17.44 | 17.61 | 9,699 | -0.21(-1.18%) |
Nov 08, 2023 | 18.09 | 18.09 | 17.82 | 17.82 | 9,904 | -0.18(-1.00%) |
Nov 07, 2023 | 18.25 | 18.25 | 17.94 | 18.00 | 13,458 | -0.25(-1.37%) |
Nov 06, 2023 | 18.35 | 18.35 | 17.84 | 18.25 | 5,700 | -0.10(-0.54%) |
Nov 03, 2023 | 17.89 | 18.40 | 17.89 | 18.35 | 13,517 | +0.33(+1.83%) |
Nov 02, 2023 | 17.68 | 18.10 | 17.68 | 18.02 | 8,703 | +0.71(+4.10%) |
Nov 01, 2023 | 17.21 | 17.38 | 17.17 | 17.31 | 10,852 | +0.20(+1.17%) |
Oct 31, 2023 | 16.89 | 17.11 | 16.76 | 17.11 | 12,438 | +0.38(+2.30%) |
Oct 30, 2023 | 16.80 | 16.80 | 16.58 | 16.73 | 4,883 | +0.12(+0.69%) |
Oct 27, 2023 | 17.05 | 17.11 | 16.61 | 16.61 | 4,574 | -0.39(-2.29%) |
Oct 26, 2023 | 17.11 | 17.27 | 16.98 | 17.00 | 3,860 | +0.00(+0.00%) |
Oct 25, 2023 | 17.04 | 17.05 | 16.90 | 17.00 | 3,319 | -0.04(-0.23%) |
Oct 24, 2023 | 17.10 | 17.22 | 17.03 | 17.04 | 9,583 | -0.06(-0.35%) |
Oct 23, 2023 | 16.74 | 17.10 | 16.73 | 17.10 | 2,464 | +0.35(+2.09%) |
Oct 20, 2023 | 16.66 | 16.98 | 16.20 | 16.75 | 7,350 | +0.17(+1.03%) |
Oct 19, 2023 | 16.84 | 16.86 | 16.58 | 16.58 | 3,923 | -0.20(-1.19%) |
Oct 18, 2023 | 16.86 | 17.09 | 16.67 | 16.78 | 5,937 | +0.04(+0.24%) |
Oct 17, 2023 | 17.13 | 17.13 | 16.74 | 16.74 | 4,267 | -0.41(-2.39%) |
Oct 16, 2023 | 17.33 | 17.34 | 17.15 | 17.15 | 10,244 | -0.20(-1.15%) |
Oct 13, 2023 | 17.57 | 17.57 | 17.05 | 17.35 | 10,702 | -0.16(-0.91%) |
Oct 12, 2023 | 17.59 | 17.65 | 17.31 | 17.51 | 16,652 | +0.06(+0.34%) |
Oct 11, 2023 | 17.48 | 17.65 | 17.12 | 17.45 | 16,985 | +0.13(+0.75%) |
Oct 10, 2023 | 17.16 | 17.47 | 16.92 | 17.32 | 17,225 | +0.15(+0.87%) |
Oct 09, 2023 | 17.04 | 17.17 | 16.97 | 17.17 | 6,637 | +0.18(+1.06%) |
Oct 06, 2023 | 16.73 | 16.99 | 16.73 | 16.99 | 10,016 | +0.05(+0.30%) |
Oct 05, 2023 | 16.94 | 16.94 | 16.73 | 16.94 | 15,123 | +0.07(+0.41%) |
Oct 04, 2023 | 16.95 | 17.06 | 16.74 | 16.87 | 13,125 | +0.06(+0.36%) |
Oct 03, 2023 | 17.37 | 17.37 | 16.71 | 16.81 | 16,309 | -0.44(-2.55%) |