Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.39 | 18.59 | 18.39 | 18.43 | 30,359 | -0.06(-0.34%) |
Dec 28, 2023 | 18.59 | 18.59 | 18.42 | 18.49 | 25,940 | -0.06(-0.35%) |
Dec 27, 2023 | 18.60 | 18.60 | 18.40 | 18.55 | 19,291 | +0.06(+0.32%) |
Dec 26, 2023 | 18.54 | 18.55 | 18.43 | 18.50 | 18,815 | +0.03(+0.16%) |
Dec 22, 2023 | 18.44 | 18.50 | 18.38 | 18.47 | 71,314 | -0.05(-0.26%) |
Dec 21, 2023 | 18.38 | 18.58 | 18.35 | 18.51 | 48,337 | +0.08(+0.45%) |
Dec 20, 2023 | 18.59 | 19.13 | 18.31 | 18.43 | 34,199 | -0.01(-0.05%) |
Dec 19, 2023 | 18.34 | 18.46 | 18.26 | 18.44 | 33,016 | +0.18(+1.01%) |
Dec 18, 2023 | 18.37 | 18.37 | 18.24 | 18.26 | 14,237 | -0.08(-0.45%) |
Dec 15, 2023 | 18.39 | 18.45 | 18.24 | 18.34 | 92,855 | -0.01(-0.08%) |
Dec 14, 2023 | 18.53 | 18.68 | 18.12 | 18.35 | 95,126 | +0.06(+0.32%) |
Dec 13, 2023 | 18.16 | 18.34 | 18.01 | 18.30 | 20,221 | +0.19(+1.07%) |
Dec 12, 2023 | 18.08 | 18.11 | 17.93 | 18.10 | 38,290 | +0.08(+0.47%) |
Dec 11, 2023 | 17.94 | 18.06 | 17.94 | 18.02 | 21,698 | +0.05(+0.29%) |
Dec 08, 2023 | 17.89 | 18.04 | 17.89 | 17.97 | 28,455 | -0.07(-0.38%) |
Dec 07, 2023 | 18.10 | 18.10 | 17.99 | 18.03 | 36,124 | +0.03(+0.19%) |
Dec 06, 2023 | 18.10 | 18.10 | 17.95 | 18.00 | 24,044 | -0.03(-0.19%) |
Dec 05, 2023 | 18.77 | 18.77 | 17.90 | 18.03 | 285,953 | +0.06(+0.32%) |
Dec 04, 2023 | 18.02 | 18.06 | 17.87 | 17.98 | 117,881 | -0.05(-0.30%) |
Dec 01, 2023 | 18.01 | 19.82 | 17.84 | 18.03 | 16,640 | +0.12(+0.67%) |
Nov 30, 2023 | 18.07 | 18.07 | 17.84 | 17.91 | 17,981 | +0.02(+0.12%) |
Nov 29, 2023 | 17.92 | 17.97 | 17.85 | 17.89 | 11,740 | -0.01(-0.05%) |
Nov 28, 2023 | 17.87 | 17.92 | 17.74 | 17.90 | 795,443 | +0.13(+0.71%) |
Nov 27, 2023 | 17.97 | 17.97 | 17.68 | 17.77 | 32,548 | -0.03(-0.16%) |
Nov 24, 2023 | 17.92 | 17.92 | 17.63 | 17.80 | 94,870 | -0.02(-0.11%) |
Nov 22, 2023 | 19.17 | 19.17 | 17.70 | 17.82 | 73,992 | +0.07(+0.38%) |
Nov 21, 2023 | 17.70 | 17.76 | 17.67 | 17.75 | 29,494 | +0.03(+0.16%) |
Nov 20, 2023 | 17.76 | 17.76 | 17.63 | 17.72 | 192,145 | +0.04(+0.22%) |
Nov 17, 2023 | 17.71 | 17.71 | 17.60 | 17.68 | 52,622 | -0.05(-0.27%) |
Nov 16, 2023 | 17.74 | 17.75 | 17.66 | 17.73 | 44,291 | -0.04(-0.22%) |
Nov 15, 2023 | 17.62 | 19.67 | 17.52 | 17.77 | 481,608 | +0.05(+0.30%) |
Nov 14, 2023 | 17.62 | 17.76 | 17.62 | 17.72 | 7,547 | +0.16(+0.91%) |
Nov 13, 2023 | 17.57 | 17.57 | 17.40 | 17.56 | 22,114 | +0.02(+0.12%) |
Nov 10, 2023 | 17.47 | 17.58 | 17.47 | 17.54 | 6,512 | +0.01(+0.07%) |
Nov 09, 2023 | 17.65 | 17.66 | 17.47 | 17.53 | 10,707 | -0.07(-0.38%) |
Nov 08, 2023 | 17.63 | 17.66 | 17.51 | 17.59 | 10,110 | -0.03(-0.19%) |
Nov 07, 2023 | 17.52 | 17.66 | 17.51 | 17.63 | 6,537 | +0.09(+0.50%) |
Nov 06, 2023 | 17.59 | 17.64 | 17.50 | 17.54 | 35,911 | -0.10(-0.55%) |
Nov 03, 2023 | 17.53 | 17.69 | 17.53 | 17.64 | 126,591 | +0.13(+0.72%) |
Nov 02, 2023 | 17.39 | 17.54 | 17.37 | 17.51 | 68,632 | +0.17(+1.00%) |
Nov 01, 2023 | 17.08 | 17.34 | 17.08 | 17.34 | 20,038 | +0.16(+0.94%) |
Oct 31, 2023 | 17.09 | 17.18 | 17.05 | 17.18 | 13,650 | +0.06(+0.34%) |
Oct 30, 2023 | 17.12 | 17.12 | 17.04 | 17.12 | 14,256 | +0.10(+0.56%) |
Oct 27, 2023 | 16.99 | 17.10 | 16.99 | 17.02 | 8,988 | -0.05(-0.31%) |
Oct 26, 2023 | 17.03 | 17.08 | 16.97 | 17.07 | 6,753 | +0.03(+0.17%) |
Oct 25, 2023 | 17.06 | 17.11 | 17.00 | 17.05 | 10,750 | -0.03(-0.20%) |
Oct 24, 2023 | 17.08 | 17.12 | 16.99 | 17.08 | 15,476 | +0.07(+0.42%) |
Oct 23, 2023 | 16.95 | 17.04 | 16.92 | 17.01 | 32,269 | +0.05(+0.31%) |
Oct 20, 2023 | 16.96 | 17.03 | 16.95 | 16.95 | 12,086 | -0.09(-0.54%) |
Oct 19, 2023 | 16.98 | 17.05 | 16.96 | 17.05 | 9,747 | +0.06(+0.37%) |
Oct 18, 2023 | 17.04 | 17.09 | 16.98 | 16.98 | 19,530 | -0.08(-0.45%) |
Oct 17, 2023 | 17.14 | 17.15 | 17.06 | 17.06 | 18,049 | -0.09(-0.53%) |
Oct 16, 2023 | 17.14 | 17.19 | 17.11 | 17.15 | 2,328 | -0.03(-0.17%) |
Oct 13, 2023 | 17.23 | 17.23 | 17.12 | 17.18 | 12,069 | -0.01(-0.07%) |
Oct 12, 2023 | 17.25 | 17.25 | 17.15 | 17.19 | 10,795 | -0.07(-0.40%) |
Oct 11, 2023 | 17.28 | 17.33 | 17.09 | 17.26 | 35,618 | -0.02(-0.14%) |
Oct 10, 2023 | 17.22 | 17.33 | 17.17 | 17.29 | 51,006 | +0.10(+0.59%) |
Oct 09, 2023 | 17.09 | 17.18 | 17.09 | 17.18 | 18,655 | +0.09(+0.51%) |
Oct 06, 2023 | 17.02 | 17.10 | 17.02 | 17.10 | 18,432 | +0.00(+0.00%) |
Oct 05, 2023 | 17.09 | 17.12 | 17.05 | 17.10 | 6,055 | +0.07(+0.39%) |
Oct 04, 2023 | 17.03 | 17.06 | 16.98 | 17.03 | 13,226 | +0.01(+0.03%) |
Oct 03, 2023 | 17.11 | 17.12 | 16.99 | 17.03 | 49,660 | -0.15(-0.87%) |