Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.80 | 14.24 | 13.58 | 13.74 | 305,027 | -0.12(-0.85%) |
Dec 28, 2023 | 13.78 | 14.09 | 13.53 | 13.85 | 264,448 | +0.08(+0.62%) |
Dec 27, 2023 | 14.53 | 14.57 | 13.58 | 13.77 | 279,192 | -0.68(-4.73%) |
Dec 26, 2023 | 14.45 | 14.89 | 14.40 | 14.45 | 184,281 | +0.09(+0.61%) |
Dec 22, 2023 | 14.16 | 14.58 | 14.16 | 14.36 | 181,194 | +0.28(+2.01%) |
Dec 21, 2023 | 14.13 | 14.59 | 14.01 | 14.08 | 152,510 | -0.18(-1.23%) |
Dec 20, 2023 | 14.67 | 14.88 | 14.21 | 14.26 | 125,542 | -0.38(-2.60%) |
Dec 19, 2023 | 14.80 | 15.04 | 14.56 | 14.64 | 121,452 | -0.09(-0.60%) |
Dec 18, 2023 | 15.18 | 15.55 | 14.64 | 14.73 | 136,911 | -0.35(-2.33%) |
Dec 15, 2023 | 15.01 | 15.35 | 14.86 | 15.08 | 115,480 | +0.12(+0.78%) |
Dec 14, 2023 | 14.65 | 15.19 | 14.50 | 14.96 | 173,739 | +0.59(+4.08%) |
Dec 13, 2023 | 14.40 | 15.08 | 14.07 | 14.37 | 478,109 | -0.08(-0.54%) |
Dec 12, 2023 | 14.51 | 14.79 | 14.16 | 14.45 | 230,506 | -0.27(-1.86%) |
Dec 11, 2023 | 14.95 | 15.16 | 14.40 | 14.73 | 168,602 | -0.18(-1.18%) |
Dec 08, 2023 | 14.79 | 15.20 | 14.79 | 14.90 | 114,433 | +0.15(+0.99%) |
Dec 07, 2023 | 15.02 | 15.30 | 14.60 | 14.76 | 119,489 | -0.21(-1.37%) |
Dec 06, 2023 | 15.48 | 15.82 | 14.74 | 14.96 | 332,430 | -0.60(-3.83%) |
Dec 05, 2023 | 16.01 | 16.14 | 15.50 | 15.56 | 105,414 | -0.59(-3.63%) |
Dec 04, 2023 | 16.38 | 16.74 | 16.08 | 16.14 | 105,236 | -0.48(-2.88%) |
Dec 01, 2023 | 16.21 | 16.71 | 16.21 | 16.62 | 126,609 | +0.17(+1.01%) |
Nov 30, 2023 | 16.47 | 16.98 | 16.26 | 16.45 | 112,899 | -0.02(-0.12%) |
Nov 29, 2023 | 17.01 | 17.15 | 16.16 | 16.47 | 128,838 | -0.28(-1.65%) |
Nov 28, 2023 | 17.11 | 17.41 | 16.52 | 16.75 | 110,118 | -0.45(-2.59%) |
Nov 27, 2023 | 17.80 | 17.89 | 17.13 | 17.20 | 100,684 | -0.53(-3.00%) |
Nov 24, 2023 | 17.16 | 17.85 | 17.16 | 17.73 | 47,041 | +0.45(+2.58%) |
Nov 22, 2023 | 16.90 | 17.35 | 16.83 | 17.28 | 61,179 | +0.01(+0.06%) |
Nov 21, 2023 | 17.51 | 17.66 | 17.23 | 17.27 | 75,120 | -0.41(-2.30%) |
Nov 20, 2023 | 18.25 | 18.56 | 17.61 | 17.68 | 70,362 | -0.47(-2.61%) |
Nov 17, 2023 | 18.13 | 19.10 | 17.98 | 18.15 | 157,727 | +0.50(+2.85%) |
Nov 16, 2023 | 17.45 | 17.75 | 17.42 | 17.65 | 116,647 | +0.13(+0.72%) |
Nov 15, 2023 | 18.09 | 18.55 | 17.52 | 17.52 | 333,782 | -0.72(-3.93%) |
Nov 14, 2023 | 17.61 | 18.29 | 17.52 | 18.24 | 149,019 | +0.63(+3.57%) |
Nov 13, 2023 | 16.86 | 17.69 | 16.86 | 17.61 | 112,144 | +0.79(+4.72%) |
Nov 10, 2023 | 15.33 | 16.93 | 14.56 | 16.82 | 396,018 | +1.24(+7.95%) |
Nov 09, 2023 | 16.44 | 16.90 | 15.58 | 15.58 | 290,932 | -0.87(-5.29%) |
Nov 08, 2023 | 16.69 | 16.96 | 16.25 | 16.45 | 227,062 | -0.60(-3.52%) |
Nov 07, 2023 | 17.13 | 17.41 | 16.52 | 17.05 | 175,875 | -0.43(-2.44%) |
Nov 06, 2023 | 18.21 | 18.31 | 17.29 | 17.48 | 224,872 | -0.93(-5.05%) |
Nov 03, 2023 | 18.78 | 18.78 | 18.01 | 18.40 | 195,601 | -0.39(-2.06%) |
Nov 02, 2023 | 18.60 | 19.10 | 18.60 | 18.79 | 86,701 | +0.04(+0.21%) |
Nov 01, 2023 | 19.24 | 19.24 | 18.71 | 18.75 | 54,879 | -0.45(-2.37%) |
Oct 31, 2023 | 18.98 | 19.35 | 18.66 | 19.21 | 82,227 | -0.05(-0.25%) |
Oct 30, 2023 | 19.43 | 19.55 | 19.12 | 19.26 | 99,865 | -0.12(-0.63%) |
Oct 27, 2023 | 19.55 | 19.55 | 19.14 | 19.38 | 49,247 | -0.14(-0.69%) |
Oct 26, 2023 | 19.19 | 19.64 | 19.17 | 19.51 | 64,959 | +0.15(+0.80%) |
Oct 25, 2023 | 19.46 | 19.56 | 19.11 | 19.36 | 58,677 | -0.08(-0.40%) |
Oct 24, 2023 | 19.27 | 19.69 | 18.89 | 19.44 | 58,399 | +0.16(+0.85%) |
Oct 23, 2023 | 19.36 | 19.90 | 19.22 | 19.27 | 105,062 | -0.57(-2.87%) |
Oct 20, 2023 | 20.36 | 20.50 | 19.70 | 19.84 | 97,984 | -0.68(-3.29%) |
Oct 19, 2023 | 19.59 | 20.59 | 19.59 | 20.52 | 73,531 | +0.71(+3.61%) |
Oct 18, 2023 | 20.54 | 20.72 | 19.55 | 19.80 | 180,780 | -0.58(-2.84%) |
Oct 17, 2023 | 20.02 | 20.52 | 19.82 | 20.38 | 73,128 | +0.32(+1.59%) |
Oct 16, 2023 | 20.43 | 20.48 | 20.06 | 20.06 | 91,859 | -0.25(-1.24%) |
Oct 13, 2023 | 20.10 | 20.37 | 19.93 | 20.32 | 77,937 | +0.45(+2.29%) |
Oct 12, 2023 | 20.08 | 20.09 | 19.57 | 19.86 | 68,433 | -0.15(-0.77%) |
Oct 11, 2023 | 20.16 | 20.25 | 19.80 | 20.02 | 40,344 | -0.14(-0.72%) |
Oct 10, 2023 | 20.11 | 20.35 | 19.99 | 20.16 | 53,070 | +0.17(+0.87%) |
Oct 09, 2023 | 19.95 | 20.37 | 19.71 | 19.99 | 75,579 | +0.35(+1.77%) |
Oct 06, 2023 | 19.05 | 19.78 | 19.05 | 19.64 | 84,474 | +0.59(+3.09%) |
Oct 05, 2023 | 18.61 | 19.14 | 18.38 | 19.05 | 110,998 | +0.20(+1.08%) |
Oct 04, 2023 | 19.41 | 19.50 | 18.56 | 18.85 | 187,559 | -0.71(-3.65%) |
Oct 03, 2023 | 19.87 | 20.05 | 19.42 | 19.56 | 107,030 | -0.50(-2.50%) |