Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.78 | 17.78 | 17.19 | 17.19 | 314,151 | -0.45(-2.58%) |
Dec 28, 2023 | 17.44 | 17.80 | 17.44 | 17.64 | 265,437 | +0.16(+0.94%) |
Dec 27, 2023 | 17.51 | 18.04 | 17.44 | 17.48 | 237,424 | -0.25(-1.42%) |
Dec 26, 2023 | 18.75 | 19.21 | 17.44 | 17.73 | 401,269 | -1.02(-5.42%) |
Dec 22, 2023 | 19.35 | 21.61 | 18.64 | 18.75 | 1,557,040 | -0.89(-4.53%) |
Dec 21, 2023 | 17.42 | 20.75 | 17.27 | 19.64 | 2,403,941 | +2.12(+12.10%) |
Dec 20, 2023 | 16.68 | 17.88 | 16.55 | 17.52 | 2,175,778 | +0.85(+5.11%) |
Dec 19, 2023 | 16.45 | 16.66 | 16.34 | 16.66 | 1,499,618 | +0.22(+1.35%) |
Dec 18, 2023 | 16.54 | 16.58 | 16.13 | 16.44 | 1,019,855 | -0.39(-2.30%) |
Dec 15, 2023 | 16.12 | 16.83 | 15.59 | 16.83 | 14,476,778 | +0.73(+4.51%) |
Dec 14, 2023 | 16.21 | 16.23 | 15.88 | 16.10 | 534,689 | +0.03(+0.18%) |
Dec 13, 2023 | 16.30 | 16.59 | 16.07 | 16.07 | 1,274,807 | -0.30(-1.83%) |
Dec 12, 2023 | 16.59 | 16.59 | 16.31 | 16.37 | 459,269 | -0.20(-1.23%) |
Dec 11, 2023 | 16.28 | 16.76 | 16.28 | 16.58 | 1,026,828 | +0.23(+1.42%) |
Dec 08, 2023 | 16.44 | 16.53 | 16.24 | 16.35 | 678,871 | -0.02(-0.12%) |
Dec 07, 2023 | 16.40 | 16.50 | 16.26 | 16.36 | 392,178 | -0.03(-0.18%) |
Dec 06, 2023 | 16.60 | 16.74 | 16.27 | 16.39 | 500,027 | -0.14(-0.82%) |
Dec 05, 2023 | 16.65 | 16.73 | 16.48 | 16.53 | 483,622 | -0.21(-1.27%) |
Dec 04, 2023 | 16.60 | 16.87 | 16.57 | 16.74 | 551,275 | +0.14(+0.82%) |
Dec 01, 2023 | 16.65 | 16.83 | 16.54 | 16.61 | 346,509 | +0.01(+0.06%) |
Nov 30, 2023 | 16.55 | 16.78 | 16.47 | 16.60 | 411,907 | +0.06(+0.35%) |
Nov 29, 2023 | 16.52 | 16.71 | 16.40 | 16.54 | 760,133 | +0.13(+0.77%) |
Nov 28, 2023 | 16.65 | 16.65 | 16.32 | 16.41 | 327,337 | -0.21(-1.28%) |
Nov 27, 2023 | 16.60 | 16.71 | 16.54 | 16.63 | 310,564 | -0.01(-0.06%) |
Nov 24, 2023 | 16.50 | 16.84 | 16.50 | 16.64 | 143,926 | +0.07(+0.41%) |
Nov 22, 2023 | 16.47 | 16.62 | 16.36 | 16.57 | 170,354 | +0.15(+0.88%) |
Nov 21, 2023 | 16.55 | 16.59 | 16.36 | 16.42 | 260,983 | -0.05(-0.29%) |
Nov 20, 2023 | 16.74 | 16.93 | 16.40 | 16.47 | 308,164 | -0.25(-1.50%) |
Nov 17, 2023 | 16.31 | 16.85 | 16.31 | 16.72 | 249,073 | +0.13(+0.76%) |
Nov 16, 2023 | 16.40 | 16.71 | 16.40 | 16.60 | 176,225 | +0.10(+0.59%) |
Nov 15, 2023 | 16.35 | 16.78 | 16.34 | 16.50 | 301,768 | +0.16(+1.01%) |
Nov 14, 2023 | 16.80 | 16.83 | 16.26 | 16.34 | 368,762 | -0.35(-2.09%) |
Nov 13, 2023 | 16.20 | 16.76 | 16.20 | 16.68 | 319,339 | +0.38(+2.31%) |
Nov 10, 2023 | 15.99 | 16.60 | 15.99 | 16.31 | 283,502 | +0.32(+2.00%) |
Nov 09, 2023 | 15.73 | 16.32 | 15.16 | 15.99 | 268,931 | -0.22(-1.37%) |
Nov 08, 2023 | 16.18 | 16.41 | 16.08 | 16.21 | 315,611 | -0.28(-1.70%) |
Nov 07, 2023 | 16.61 | 16.63 | 16.42 | 16.49 | 199,438 | -0.34(-2.01%) |
Nov 06, 2023 | 16.74 | 16.89 | 16.70 | 16.83 | 185,502 | -0.04(-0.26%) |
Nov 03, 2023 | 16.80 | 16.87 | 16.66 | 16.87 | 463,857 | +0.07(+0.40%) |
Nov 02, 2023 | 16.51 | 16.82 | 16.48 | 16.81 | 304,036 | +0.29(+1.73%) |
Nov 01, 2023 | 16.71 | 16.83 | 16.52 | 16.52 | 268,591 | -0.19(-1.14%) |
Oct 31, 2023 | 16.53 | 16.89 | 16.39 | 16.71 | 300,611 | +0.13(+0.80%) |
Oct 30, 2023 | 15.88 | 16.59 | 15.88 | 16.58 | 441,267 | +0.43(+2.65%) |
Oct 27, 2023 | 16.15 | 16.15 | 15.95 | 16.15 | 217,780 | +0.05(+0.29%) |
Oct 26, 2023 | 15.99 | 16.15 | 15.95 | 16.10 | 176,455 | +0.08(+0.47%) |
Oct 25, 2023 | 15.86 | 16.06 | 15.73 | 16.03 | 225,564 | -0.04(-0.24%) |
Oct 24, 2023 | 15.78 | 16.07 | 15.77 | 16.07 | 234,435 | +0.31(+1.99%) |
Oct 23, 2023 | 15.71 | 15.97 | 15.68 | 15.75 | 244,009 | -0.04(-0.24%) |
Oct 20, 2023 | 15.64 | 15.82 | 15.57 | 15.79 | 246,692 | +0.19(+1.22%) |
Oct 19, 2023 | 15.49 | 15.78 | 15.46 | 15.60 | 213,939 | -0.01(-0.06%) |
Oct 18, 2023 | 15.68 | 15.84 | 15.52 | 15.61 | 483,985 | -0.02(-0.12%) |
Oct 17, 2023 | 15.56 | 15.69 | 15.54 | 15.63 | 180,890 | +0.08(+0.49%) |
Oct 16, 2023 | 15.50 | 15.69 | 15.50 | 15.55 | 233,135 | +0.05(+0.31%) |
Oct 13, 2023 | 15.39 | 15.54 | 15.38 | 15.50 | 184,972 | +0.11(+0.74%) |
Oct 12, 2023 | 15.30 | 15.49 | 15.28 | 15.39 | 237,615 | +0.03(+0.19%) |
Oct 11, 2023 | 15.05 | 15.44 | 14.93 | 15.36 | 312,552 | +0.10(+0.68%) |
Oct 10, 2023 | 15.68 | 15.68 | 15.15 | 15.26 | 732,224 | -0.37(-2.37%) |
Oct 09, 2023 | 15.53 | 15.69 | 15.48 | 15.63 | 420,180 | +0.15(+0.98%) |
Oct 06, 2023 | 15.20 | 15.58 | 15.11 | 15.48 | 650,517 | +0.18(+1.18%) |
Oct 05, 2023 | 15.14 | 15.31 | 15.07 | 15.30 | 305,626 | +0.13(+0.88%) |
Oct 04, 2023 | 14.82 | 15.19 | 14.77 | 15.16 | 217,998 | +0.28(+1.85%) |
Oct 03, 2023 | 14.92 | 15.08 | 14.73 | 14.89 | 196,789 | -0.22(-1.45%) |