Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.33 | 17.50 | 16.94 | 17.11 | 596,242 | -0.09(-0.55%) |
Dec 28, 2023 | 17.20 | 17.60 | 17.02 | 17.20 | 1,149,565 | -0.36(-2.06%) |
Dec 27, 2023 | 17.61 | 18.24 | 17.26 | 17.56 | 1,130,205 | -0.09(-0.53%) |
Dec 26, 2023 | 18.04 | 18.45 | 17.54 | 17.66 | 856,471 | -0.38(-2.09%) |
Dec 22, 2023 | 17.53 | 18.56 | 17.24 | 18.03 | 1,146,004 | +0.43(+2.42%) |
Dec 21, 2023 | 18.05 | 18.95 | 17.22 | 17.61 | 2,360,787 | +0.26(+1.48%) |
Dec 20, 2023 | 16.78 | 17.83 | 16.43 | 17.35 | 1,548,850 | +0.77(+4.66%) |
Dec 19, 2023 | 16.91 | 17.11 | 16.29 | 16.58 | 757,333 | -0.28(-1.65%) |
Dec 18, 2023 | 16.57 | 16.98 | 16.41 | 16.85 | 722,878 | +0.55(+3.40%) |
Dec 15, 2023 | 17.09 | 17.31 | 16.24 | 16.30 | 1,420,991 | -0.87(-5.08%) |
Dec 14, 2023 | 17.92 | 18.25 | 16.98 | 17.17 | 1,301,053 | -0.53(-2.97%) |
Dec 13, 2023 | 16.55 | 17.71 | 15.85 | 17.70 | 2,632,713 | +0.57(+3.36%) |
Dec 12, 2023 | 17.32 | 17.70 | 16.67 | 17.12 | 1,222,278 | -0.19(-1.09%) |
Dec 11, 2023 | 16.83 | 17.37 | 16.39 | 17.31 | 1,107,364 | -0.03(-0.17%) |
Dec 08, 2023 | 16.82 | 17.46 | 16.65 | 17.34 | 815,754 | +0.50(+2.94%) |
Dec 07, 2023 | 17.23 | 17.58 | 16.49 | 16.84 | 1,107,231 | +0.07(+0.41%) |
Dec 06, 2023 | 17.27 | 17.42 | 16.55 | 16.77 | 1,079,996 | -0.39(-2.25%) |
Dec 05, 2023 | 16.49 | 17.53 | 16.36 | 17.16 | 1,717,676 | +0.44(+2.61%) |
Dec 04, 2023 | 16.66 | 16.76 | 15.96 | 16.73 | 1,144,945 | -0.05(-0.30%) |
Dec 01, 2023 | 16.94 | 16.96 | 16.41 | 16.77 | 994,315 | -0.25(-1.46%) |
Nov 30, 2023 | 17.14 | 17.38 | 16.67 | 17.02 | 904,017 | -0.14(-0.81%) |
Nov 29, 2023 | 16.75 | 17.72 | 16.19 | 17.16 | 1,355,581 | +0.44(+2.61%) |
Nov 28, 2023 | 16.87 | 16.99 | 16.03 | 16.73 | 1,779,440 | +0.06(+0.36%) |
Nov 27, 2023 | 15.93 | 17.80 | 15.65 | 16.67 | 5,033,777 | +1.49(+9.79%) |
Nov 24, 2023 | 13.68 | 15.56 | 13.64 | 15.18 | 2,129,765 | +1.80(+13.48%) |
Nov 22, 2023 | 14.37 | 14.57 | 12.94 | 13.38 | 2,295,096 | -1.05(-7.28%) |
Nov 21, 2023 | 13.75 | 14.55 | 13.50 | 14.43 | 2,279,154 | -0.09(-0.61%) |
Nov 20, 2023 | 14.65 | 15.67 | 14.37 | 14.52 | 4,699,516 | +2.13(+17.20%) |
Nov 17, 2023 | 11.69 | 12.55 | 11.64 | 12.39 | 1,081,716 | +0.62(+5.31%) |
Nov 16, 2023 | 11.84 | 12.14 | 11.57 | 11.76 | 896,030 | -0.12(-1.00%) |
Nov 15, 2023 | 11.74 | 12.16 | 11.66 | 11.88 | 534,318 | +0.03(+0.25%) |
Nov 14, 2023 | 11.86 | 11.99 | 11.60 | 11.85 | 546,227 | +0.30(+2.57%) |
Nov 13, 2023 | 11.46 | 11.88 | 11.37 | 11.55 | 346,810 | -0.12(-1.02%) |
Nov 10, 2023 | 11.81 | 12.30 | 11.59 | 11.67 | 421,285 | +0.01(+0.08%) |
Nov 09, 2023 | 11.58 | 12.09 | 11.54 | 11.66 | 249,496 | +0.05(+0.43%) |
Nov 08, 2023 | 11.99 | 12.04 | 11.54 | 11.61 | 352,914 | -0.35(-2.90%) |
Nov 07, 2023 | 11.99 | 12.37 | 11.81 | 11.96 | 440,458 | +0.03(+0.25%) |
Nov 06, 2023 | 12.48 | 12.48 | 11.87 | 11.93 | 302,696 | -0.40(-3.22%) |
Nov 03, 2023 | 12.47 | 12.57 | 12.26 | 12.33 | 500,315 | +0.13(+1.06%) |
Nov 02, 2023 | 12.10 | 12.34 | 11.91 | 12.20 | 605,263 | +0.36(+3.01%) |
Nov 01, 2023 | 11.17 | 12.11 | 11.04 | 11.84 | 833,779 | +0.73(+6.60%) |
Oct 31, 2023 | 10.77 | 11.17 | 10.66 | 11.11 | 1,118,158 | +0.08(+0.72%) |
Oct 30, 2023 | 11.77 | 11.83 | 10.84 | 11.03 | 841,773 | -0.61(-5.28%) |
Oct 27, 2023 | 11.98 | 12.06 | 11.54 | 11.64 | 480,144 | -0.18(-1.51%) |
Oct 26, 2023 | 11.69 | 11.95 | 11.18 | 11.82 | 535,297 | +0.09(+0.76%) |
Oct 25, 2023 | 11.01 | 11.93 | 10.90 | 11.73 | 1,180,060 | +0.76(+6.96%) |
Oct 24, 2023 | 11.55 | 11.59 | 10.86 | 10.97 | 1,648,779 | -0.41(-3.57%) |
Oct 23, 2023 | 10.48 | 11.65 | 10.47 | 11.37 | 2,990,571 | +0.15(+1.32%) |
Oct 20, 2023 | 11.53 | 11.78 | 10.82 | 11.23 | 2,107,153 | -0.34(-2.91%) |
Oct 19, 2023 | 12.03 | 12.09 | 11.37 | 11.56 | 1,439,085 | -0.61(-5.04%) |
Oct 18, 2023 | 12.34 | 12.48 | 11.93 | 12.18 | 990,932 | -0.20(-1.60%) |
Oct 17, 2023 | 12.35 | 12.63 | 12.04 | 12.38 | 743,400 | -0.11(-0.87%) |
Oct 16, 2023 | 11.89 | 12.59 | 11.95 | 12.48 | 724,023 | +0.66(+5.62%) |
Oct 13, 2023 | 12.04 | 12.19 | 11.78 | 11.82 | 504,771 | -0.17(-1.41%) |
Oct 12, 2023 | 12.25 | 12.25 | 11.76 | 11.99 | 794,530 | -0.30(-2.42%) |
Oct 11, 2023 | 12.00 | 12.37 | 12.00 | 12.29 | 826,460 | +0.37(+3.08%) |
Oct 10, 2023 | 12.27 | 12.52 | 11.74 | 11.92 | 1,093,921 | -0.35(-2.83%) |
Oct 09, 2023 | 12.58 | 12.85 | 12.22 | 12.27 | 533,415 | -0.39(-3.05%) |
Oct 06, 2023 | 12.42 | 12.89 | 12.21 | 12.65 | 912,166 | +0.09(+0.71%) |
Oct 05, 2023 | 12.08 | 12.65 | 12.00 | 12.56 | 648,304 | +0.41(+3.34%) |
Oct 04, 2023 | 12.02 | 12.19 | 11.62 | 12.16 | 845,516 | +0.15(+1.24%) |
Oct 03, 2023 | 12.46 | 12.64 | 11.96 | 12.01 | 1,535,161 | -0.53(-4.19%) |