Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.24 | 18.27 | 18.21 | 18.25 | 174,285 | +0.06(+0.33%) |
Dec 28, 2023 | 18.25 | 18.25 | 18.19 | 18.19 | 189,344 | -0.08(-0.47%) |
Dec 27, 2023 | 18.27 | 18.30 | 18.23 | 18.27 | 112,437 | +0.02(+0.14%) |
Dec 26, 2023 | 18.24 | 18.28 | 18.21 | 18.25 | 189,856 | +0.04(+0.19%) |
Dec 22, 2023 | 18.25 | 18.32 | 18.18 | 18.21 | 147,834 | -0.00(-0.03%) |
Dec 21, 2023 | 18.25 | 18.26 | 18.22 | 18.22 | 308,593 | -0.01(-0.05%) |
Dec 20, 2023 | 18.17 | 18.24 | 18.16 | 18.23 | 136,195 | +0.06(+0.33%) |
Dec 19, 2023 | 18.14 | 18.19 | 18.14 | 18.17 | 343,373 | +0.07(+0.39%) |
Dec 18, 2023 | 18.13 | 18.13 | 18.10 | 18.10 | 177,798 | -0.06(-0.33%) |
Dec 15, 2023 | 18.19 | 18.19 | 18.09 | 18.16 | 305,687 | +0.00(+0.03%) |
Dec 14, 2023 | 18.03 | 18.16 | 18.03 | 18.16 | 180,482 | +0.20(+1.11%) |
Dec 13, 2023 | 17.85 | 17.97 | 17.80 | 17.95 | 157,686 | +0.13(+0.76%) |
Dec 12, 2023 | 17.79 | 17.86 | 17.78 | 17.82 | 150,192 | -0.01(-0.06%) |
Dec 11, 2023 | 17.84 | 17.84 | 17.77 | 17.83 | 242,179 | +0.02(+0.10%) |
Dec 08, 2023 | 17.78 | 17.83 | 17.72 | 17.81 | 674,814 | +0.00(+0.01%) |
Dec 07, 2023 | 17.82 | 17.84 | 17.78 | 17.81 | 312,712 | +0.03(+0.17%) |
Dec 06, 2023 | 17.75 | 17.84 | 17.73 | 17.78 | 732,119 | +0.02(+0.11%) |
Dec 05, 2023 | 17.75 | 17.82 | 17.74 | 17.76 | 512,206 | +0.06(+0.34%) |
Dec 04, 2023 | 17.72 | 17.74 | 17.64 | 17.70 | 857,967 | -0.04(-0.23%) |
Dec 01, 2023 | 17.62 | 17.77 | 17.62 | 17.74 | 360,760 | +0.05(+0.28%) |
Nov 30, 2023 | 17.73 | 17.73 | 17.64 | 17.69 | 201,572 | -0.05(-0.28%) |
Nov 29, 2023 | 17.61 | 17.74 | 17.61 | 17.74 | 204,123 | +0.26(+1.49%) |
Nov 28, 2023 | 17.44 | 17.50 | 17.44 | 17.48 | 113,167 | +0.02(+0.11%) |
Nov 27, 2023 | 17.38 | 17.46 | 17.38 | 17.46 | 383,604 | +0.10(+0.58%) |
Nov 24, 2023 | 17.40 | 17.40 | 17.34 | 17.36 | 147,358 | -0.04(-0.23%) |
Nov 22, 2023 | 17.41 | 17.45 | 17.34 | 17.40 | 666,932 | +0.03(+0.17%) |
Nov 21, 2023 | 17.32 | 17.38 | 17.31 | 17.37 | 380,566 | +0.02(+0.12%) |
Nov 20, 2023 | 17.21 | 17.35 | 17.21 | 17.35 | 710,355 | +0.13(+0.75%) |
Nov 17, 2023 | 17.20 | 17.22 | 17.12 | 17.22 | 188,287 | +0.05(+0.29%) |
Nov 16, 2023 | 17.13 | 17.19 | 17.13 | 17.17 | 255,911 | +0.10(+0.59%) |
Nov 15, 2023 | 17.11 | 17.11 | 17.02 | 17.07 | 507,662 | -0.07(-0.41%) |
Nov 14, 2023 | 17.10 | 17.15 | 17.07 | 17.14 | 260,675 | +0.27(+1.60%) |
Nov 13, 2023 | 16.86 | 16.90 | 16.82 | 16.87 | 557,790 | +0.01(+0.06%) |
Nov 10, 2023 | 16.88 | 16.92 | 16.84 | 16.86 | 248,311 | +0.08(+0.48%) |
Nov 09, 2023 | 16.96 | 16.96 | 16.78 | 16.78 | 563,909 | -0.13(-0.77%) |
Nov 08, 2023 | 16.88 | 16.95 | 16.87 | 16.91 | 305,040 | +0.08(+0.48%) |
Nov 07, 2023 | 16.73 | 16.86 | 16.73 | 16.83 | 227,385 | +0.18(+1.08%) |
Nov 06, 2023 | 16.66 | 16.68 | 16.57 | 16.65 | 340,574 | -0.03(-0.18%) |
Nov 03, 2023 | 16.64 | 16.75 | 16.64 | 16.68 | 307,244 | +0.16(+0.97%) |
Nov 02, 2023 | 16.47 | 16.54 | 16.45 | 16.52 | 1,743,515 | +0.25(+1.54%) |
Nov 01, 2023 | 16.15 | 16.28 | 16.15 | 16.27 | 537,741 | +0.09(+0.56%) |
Oct 31, 2023 | 16.21 | 16.26 | 16.18 | 16.18 | 575,406 | -0.03(-0.19%) |
Oct 30, 2023 | 16.28 | 16.29 | 16.21 | 16.21 | 572,513 | -0.06(-0.37%) |
Oct 27, 2023 | 16.27 | 16.31 | 16.24 | 16.27 | 335,417 | -0.07(-0.43%) |
Oct 26, 2023 | 16.23 | 16.36 | 16.23 | 16.34 | 362,421 | +0.12(+0.74%) |
Oct 25, 2023 | 16.23 | 16.29 | 16.22 | 16.22 | 134,297 | -0.15(-0.92%) |
Oct 24, 2023 | 16.33 | 16.37 | 16.27 | 16.37 | 327,280 | +0.07(+0.43%) |
Oct 23, 2023 | 16.28 | 16.32 | 16.20 | 16.30 | 386,262 | +0.03(+0.18%) |
Oct 20, 2023 | 16.28 | 16.32 | 16.25 | 16.27 | 378,725 | -0.01(-0.06%) |
Oct 19, 2023 | 16.34 | 16.37 | 16.25 | 16.28 | 874,387 | -0.12(-0.73%) |
Oct 18, 2023 | 16.41 | 16.46 | 16.36 | 16.40 | 252,144 | -0.06(-0.36%) |
Oct 17, 2023 | 16.55 | 16.55 | 16.43 | 16.46 | 1,601,742 | -0.13(-0.78%) |
Oct 16, 2023 | 16.71 | 16.71 | 16.56 | 16.59 | 201,087 | -0.24(-1.43%) |
Oct 13, 2023 | 16.80 | 16.83 | 16.74 | 16.83 | 159,540 | +0.12(+0.72%) |
Oct 12, 2023 | 16.78 | 16.82 | 16.69 | 16.71 | 317,885 | -0.09(-0.54%) |
Oct 11, 2023 | 16.85 | 16.85 | 16.75 | 16.80 | 1,050,604 | +0.14(+0.84%) |
Oct 10, 2023 | 16.54 | 16.71 | 16.54 | 16.66 | 194,118 | +0.17(+1.03%) |
Oct 09, 2023 | 16.35 | 16.49 | 16.34 | 16.49 | 301,768 | +0.18(+1.10%) |
Oct 06, 2023 | 16.25 | 16.37 | 16.25 | 16.31 | 138,696 | -0.16(-0.97%) |
Oct 05, 2023 | 16.48 | 16.49 | 16.45 | 16.47 | 214,729 | +0.02(+0.12%) |
Oct 04, 2023 | 16.43 | 16.48 | 16.41 | 16.45 | 468,839 | +0.10(+0.61%) |
Oct 03, 2023 | 16.46 | 16.47 | 16.35 | 16.35 | 440,613 | -0.14(-0.85%) |