Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.86 | 20.03 | 19.55 | 19.62 | 69,807 | -0.43(-2.14%) |
Dec 28, 2023 | 19.76 | 20.35 | 19.76 | 20.05 | 50,583 | +0.28(+1.41%) |
Dec 27, 2023 | 20.03 | 20.03 | 19.63 | 19.77 | 93,183 | -0.34(-1.69%) |
Dec 26, 2023 | 20.35 | 20.44 | 20.06 | 20.11 | 75,990 | -0.45(-2.18%) |
Dec 22, 2023 | 20.16 | 20.61 | 20.11 | 20.55 | 99,775 | +0.28(+1.38%) |
Dec 21, 2023 | 20.30 | 20.36 | 19.18 | 20.27 | 206,892 | +0.28(+1.42%) |
Dec 20, 2023 | 21.53 | 21.63 | 19.71 | 19.99 | 232,705 | -1.25(-5.89%) |
Dec 19, 2023 | 21.45 | 21.45 | 20.51 | 21.24 | 124,913 | +0.04(+0.19%) |
Dec 18, 2023 | 21.82 | 21.82 | 20.76 | 21.20 | 141,081 | -0.56(-2.57%) |
Dec 15, 2023 | 22.10 | 22.10 | 20.84 | 21.76 | 199,046 | -0.45(-2.02%) |
Dec 14, 2023 | 21.40 | 22.51 | 21.14 | 22.21 | 191,885 | +1.10(+5.20%) |
Dec 13, 2023 | 20.13 | 21.26 | 19.39 | 21.11 | 189,943 | +0.64(+3.14%) |
Dec 12, 2023 | 20.53 | 20.53 | 19.59 | 20.47 | 84,534 | -0.00(-0.02%) |
Dec 11, 2023 | 21.01 | 21.20 | 19.76 | 20.48 | 164,852 | -0.18(-0.87%) |
Dec 08, 2023 | 19.16 | 21.07 | 19.16 | 20.66 | 112,667 | +2.03(+10.90%) |
Dec 07, 2023 | 18.77 | 18.77 | 18.43 | 18.62 | 58,145 | -0.20(-1.06%) |
Dec 06, 2023 | 19.01 | 19.21 | 18.71 | 18.82 | 53,571 | -0.05(-0.26%) |
Dec 05, 2023 | 19.21 | 19.21 | 18.67 | 18.87 | 42,441 | -0.64(-3.27%) |
Dec 04, 2023 | 19.09 | 19.57 | 18.86 | 19.51 | 50,376 | +0.22(+1.14%) |
Dec 01, 2023 | 17.82 | 19.41 | 17.68 | 19.29 | 130,755 | +1.66(+9.43%) |
Nov 30, 2023 | 18.06 | 18.06 | 17.56 | 17.63 | 50,836 | -0.30(-1.67%) |
Nov 29, 2023 | 17.52 | 18.02 | 17.45 | 17.93 | 48,236 | +0.67(+3.86%) |
Nov 28, 2023 | 17.54 | 17.60 | 17.25 | 17.26 | 35,257 | -0.37(-2.09%) |
Nov 27, 2023 | 17.76 | 17.76 | 17.50 | 17.63 | 74,705 | -0.31(-1.72%) |
Nov 24, 2023 | 17.77 | 17.96 | 17.70 | 17.94 | 32,331 | +0.14(+0.78%) |
Nov 22, 2023 | 17.92 | 17.92 | 17.64 | 17.80 | 60,995 | +0.08(+0.45%) |
Nov 21, 2023 | 17.70 | 17.77 | 17.31 | 17.72 | 73,348 | -0.20(-1.11%) |
Nov 20, 2023 | 17.20 | 18.04 | 17.12 | 17.92 | 111,716 | +0.75(+4.35%) |
Nov 17, 2023 | 16.59 | 17.17 | 16.47 | 17.17 | 44,652 | +0.74(+4.48%) |
Nov 16, 2023 | 16.80 | 16.95 | 16.02 | 16.43 | 38,799 | -0.37(-2.19%) |
Nov 15, 2023 | 16.22 | 16.84 | 16.21 | 16.80 | 61,375 | +0.73(+4.52%) |
Nov 14, 2023 | 15.99 | 16.86 | 15.99 | 16.08 | 74,585 | +0.57(+3.66%) |
Nov 13, 2023 | 15.61 | 15.84 | 15.48 | 15.51 | 50,456 | -0.10(-0.64%) |
Nov 10, 2023 | 15.75 | 16.10 | 15.32 | 15.61 | 57,932 | +0.01(+0.06%) |
Nov 09, 2023 | 15.57 | 15.93 | 15.32 | 15.60 | 49,406 | +0.19(+1.23%) |
Nov 08, 2023 | 16.17 | 16.17 | 15.09 | 15.41 | 75,776 | -0.91(-5.55%) |
Nov 07, 2023 | 16.13 | 16.50 | 16.01 | 16.32 | 43,538 | +0.11(+0.68%) |
Nov 06, 2023 | 16.96 | 16.96 | 15.91 | 16.21 | 97,270 | -1.21(-6.97%) |
Nov 03, 2023 | 16.36 | 17.44 | 16.22 | 17.42 | 86,276 | +2.34(+15.51%) |
Nov 02, 2023 | 13.99 | 15.08 | 13.99 | 15.08 | 78,142 | +1.57(+11.64%) |
Nov 01, 2023 | 13.84 | 13.84 | 13.34 | 13.51 | 131,434 | -0.33(-2.37%) |
Oct 31, 2023 | 13.96 | 14.03 | 13.74 | 13.84 | 75,390 | -0.04(-0.29%) |
Oct 30, 2023 | 13.55 | 13.99 | 13.54 | 13.88 | 62,983 | +0.49(+3.64%) |
Oct 27, 2023 | 13.81 | 13.91 | 13.39 | 13.39 | 90,389 | -0.35(-2.54%) |
Oct 26, 2023 | 13.82 | 14.00 | 13.50 | 13.74 | 80,834 | -0.10(-0.72%) |
Oct 25, 2023 | 14.20 | 14.31 | 13.83 | 13.84 | 60,326 | -0.37(-2.59%) |
Oct 24, 2023 | 14.23 | 14.45 | 14.08 | 14.20 | 95,471 | +0.13(+0.92%) |
Oct 23, 2023 | 14.38 | 14.43 | 13.95 | 14.08 | 82,042 | -0.33(-2.28%) |
Oct 20, 2023 | 14.65 | 14.75 | 14.38 | 14.40 | 47,990 | -0.30(-2.03%) |
Oct 19, 2023 | 15.20 | 15.20 | 14.70 | 14.70 | 54,481 | -0.54(-3.53%) |
Oct 18, 2023 | 15.38 | 15.42 | 15.16 | 15.24 | 57,769 | -0.22(-1.42%) |
Oct 17, 2023 | 15.11 | 15.73 | 15.11 | 15.46 | 51,114 | +0.21(+1.37%) |
Oct 16, 2023 | 14.92 | 15.34 | 14.82 | 15.25 | 47,123 | +0.41(+2.75%) |
Oct 13, 2023 | 14.60 | 14.97 | 14.60 | 14.84 | 59,188 | +0.18(+1.22%) |
Oct 12, 2023 | 15.06 | 15.06 | 14.47 | 14.66 | 82,218 | -0.44(-2.90%) |
Oct 11, 2023 | 15.26 | 15.39 | 15.03 | 15.10 | 118,315 | -0.20(-1.30%) |
Oct 10, 2023 | 14.73 | 15.35 | 14.72 | 15.30 | 96,900 | +0.70(+4.77%) |
Oct 09, 2023 | 14.33 | 14.68 | 14.01 | 14.60 | 45,020 | +0.07(+0.48%) |
Oct 06, 2023 | 14.14 | 14.78 | 14.08 | 14.53 | 46,183 | +0.19(+1.32%) |
Oct 05, 2023 | 14.55 | 14.58 | 14.16 | 14.34 | 27,824 | -0.17(-1.17%) |
Oct 04, 2023 | 14.72 | 14.74 | 14.40 | 14.51 | 59,688 | -0.12(-0.82%) |
Oct 03, 2023 | 15.27 | 15.44 | 14.63 | 14.63 | 58,663 | -0.80(-5.16%) |