Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.36 | 19.68 | 19.01 | 19.16 | 492,946 | -0.28(-1.44%) |
Dec 28, 2023 | 19.23 | 19.73 | 19.03 | 19.44 | 525,438 | +0.07(+0.36%) |
Dec 27, 2023 | 19.55 | 19.63 | 19.24 | 19.37 | 231,911 | -0.10(-0.51%) |
Dec 26, 2023 | 18.65 | 19.49 | 18.47 | 19.47 | 572,468 | +0.74(+3.95%) |
Dec 22, 2023 | 18.95 | 19.40 | 18.62 | 18.73 | 532,850 | -0.13(-0.69%) |
Dec 21, 2023 | 18.98 | 19.12 | 18.61 | 18.86 | 626,949 | +0.38(+2.06%) |
Dec 20, 2023 | 19.18 | 19.62 | 18.46 | 18.48 | 559,643 | -0.84(-4.35%) |
Dec 19, 2023 | 19.00 | 19.42 | 19.00 | 19.32 | 1,039,192 | +0.40(+2.11%) |
Dec 18, 2023 | 19.49 | 19.69 | 18.83 | 18.92 | 597,943 | -0.57(-2.92%) |
Dec 15, 2023 | 20.29 | 20.29 | 19.38 | 19.49 | 842,549 | -0.79(-3.90%) |
Dec 14, 2023 | 19.56 | 20.55 | 19.55 | 20.28 | 668,163 | +1.13(+5.90%) |
Dec 13, 2023 | 18.75 | 19.28 | 18.21 | 19.15 | 663,362 | +0.41(+2.19%) |
Dec 12, 2023 | 18.00 | 18.74 | 17.77 | 18.74 | 776,653 | +0.68(+3.77%) |
Dec 11, 2023 | 18.06 | 18.48 | 18.00 | 18.06 | 743,844 | -0.06(-0.33%) |
Dec 08, 2023 | 18.23 | 19.03 | 17.79 | 18.12 | 628,057 | -0.16(-0.88%) |
Dec 07, 2023 | 18.28 | 18.55 | 17.82 | 18.28 | 743,288 | +0.09(+0.49%) |
Dec 06, 2023 | 18.23 | 19.18 | 18.02 | 18.19 | 754,362 | -0.17(-0.93%) |
Dec 05, 2023 | 18.56 | 18.79 | 17.95 | 18.36 | 796,993 | -0.31(-1.66%) |
Dec 04, 2023 | 18.54 | 18.93 | 18.21 | 18.67 | 906,275 | -0.34(-1.81%) |
Dec 01, 2023 | 18.53 | 19.04 | 18.46 | 19.02 | 527,286 | +0.43(+2.29%) |
Nov 30, 2023 | 18.53 | 18.78 | 18.30 | 18.59 | 561,214 | +0.04(+0.22%) |
Nov 29, 2023 | 19.28 | 19.51 | 18.39 | 18.55 | 479,431 | -0.49(-2.57%) |
Nov 28, 2023 | 18.69 | 19.23 | 18.22 | 19.04 | 693,734 | +0.26(+1.38%) |
Nov 27, 2023 | 18.45 | 19.19 | 18.12 | 18.78 | 819,611 | +0.00(+0.00%) |
Nov 24, 2023 | 18.43 | 19.11 | 18.23 | 18.78 | 61,862 | +0.32(+1.73%) |
Nov 22, 2023 | 18.15 | 18.93 | 17.50 | 18.46 | 867,658 | +0.57(+3.19%) |
Nov 21, 2023 | 18.71 | 18.74 | 17.75 | 17.89 | 697,113 | -1.12(-5.89%) |
Nov 20, 2023 | 18.80 | 19.21 | 18.63 | 19.01 | 324,571 | +0.26(+1.39%) |
Nov 17, 2023 | 18.25 | 18.86 | 18.16 | 18.75 | 728,824 | +0.67(+3.71%) |
Nov 16, 2023 | 18.17 | 18.49 | 18.06 | 18.08 | 623,114 | -0.47(-2.53%) |
Nov 15, 2023 | 17.91 | 18.92 | 17.61 | 18.55 | 901,145 | +0.55(+3.06%) |
Nov 14, 2023 | 17.50 | 18.52 | 17.34 | 18.00 | 819,509 | +0.97(+5.70%) |
Nov 13, 2023 | 15.81 | 17.43 | 15.81 | 17.03 | 888,575 | +0.99(+6.17%) |
Nov 10, 2023 | 15.92 | 16.43 | 15.45 | 16.04 | 1,176,672 | +0.29(+1.84%) |
Nov 09, 2023 | 16.49 | 16.50 | 15.56 | 15.75 | 912,351 | -0.68(-4.14%) |
Nov 08, 2023 | 16.83 | 17.80 | 15.88 | 16.43 | 932,954 | -0.07(-0.42%) |
Nov 07, 2023 | 16.59 | 16.73 | 16.19 | 16.50 | 637,362 | -0.11(-0.66%) |
Nov 06, 2023 | 16.69 | 16.75 | 16.48 | 16.61 | 652,054 | -0.07(-0.42%) |
Nov 03, 2023 | 16.75 | 17.00 | 16.52 | 16.68 | 576,623 | +0.39(+2.39%) |
Nov 02, 2023 | 14.78 | 16.40 | 14.78 | 16.29 | 837,611 | +1.83(+12.66%) |
Nov 01, 2023 | 13.90 | 14.47 | 13.63 | 14.46 | 811,557 | +0.66(+4.78%) |
Oct 31, 2023 | 13.80 | 13.88 | 13.51 | 13.80 | 824,160 | +0.08(+0.58%) |
Oct 30, 2023 | 13.99 | 14.33 | 13.36 | 13.72 | 699,963 | +0.02(+0.15%) |
Oct 27, 2023 | 13.98 | 14.19 | 13.66 | 13.70 | 575,309 | -0.17(-1.23%) |
Oct 26, 2023 | 13.81 | 14.15 | 13.29 | 13.87 | 651,974 | +0.07(+0.51%) |
Oct 25, 2023 | 15.15 | 15.15 | 13.70 | 13.80 | 848,300 | -1.38(-9.09%) |
Oct 24, 2023 | 14.71 | 15.42 | 14.50 | 15.18 | 534,926 | +0.64(+4.40%) |
Oct 23, 2023 | 14.83 | 15.46 | 14.51 | 14.54 | 998,801 | -0.41(-2.74%) |
Oct 20, 2023 | 14.80 | 14.98 | 14.61 | 14.95 | 471,937 | +0.11(+0.74%) |
Oct 19, 2023 | 15.20 | 15.60 | 14.84 | 14.84 | 582,752 | -0.35(-2.30%) |
Oct 18, 2023 | 14.86 | 15.34 | 14.61 | 15.19 | 635,848 | +0.13(+0.86%) |
Oct 17, 2023 | 15.01 | 15.74 | 15.00 | 15.06 | 598,089 | -0.17(-1.12%) |
Oct 16, 2023 | 15.24 | 15.66 | 15.11 | 15.23 | 635,092 | +0.11(+0.73%) |
Oct 13, 2023 | 15.47 | 15.47 | 14.71 | 15.12 | 657,109 | -0.35(-2.26%) |
Oct 12, 2023 | 16.54 | 16.55 | 15.15 | 15.47 | 700,231 | -1.20(-7.20%) |
Oct 11, 2023 | 16.67 | 16.78 | 16.01 | 16.67 | 537,218 | +0.13(+0.79%) |
Oct 10, 2023 | 17.45 | 17.74 | 16.33 | 16.54 | 761,344 | -0.81(-4.67%) |
Oct 09, 2023 | 17.68 | 17.94 | 17.31 | 17.35 | 798,011 | -0.66(-3.66%) |
Oct 06, 2023 | 17.42 | 18.22 | 17.18 | 18.01 | 326,621 | +0.38(+2.16%) |
Oct 05, 2023 | 17.96 | 17.96 | 17.34 | 17.63 | 263,515 | -0.42(-2.33%) |
Oct 04, 2023 | 18.34 | 18.50 | 17.63 | 18.05 | 337,367 | -0.12(-0.66%) |
Oct 03, 2023 | 18.75 | 18.95 | 18.07 | 18.17 | 303,122 | -0.88(-4.62%) |