Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.94 | 19.11 | 18.89 | 19.01 | 43,912 | -0.07(-0.37%) |
Dec 28, 2023 | 19.08 | 19.19 | 18.63 | 19.08 | 32,539 | +0.08(+0.42%) |
Dec 27, 2023 | 18.84 | 19.16 | 18.61 | 19.00 | 47,540 | +0.17(+0.90%) |
Dec 26, 2023 | 18.78 | 19.01 | 18.65 | 18.83 | 40,121 | +0.14(+0.75%) |
Dec 22, 2023 | 18.64 | 18.87 | 18.53 | 18.69 | 35,414 | +0.05(+0.27%) |
Dec 21, 2023 | 18.84 | 18.90 | 18.52 | 18.64 | 29,742 | +0.02(+0.11%) |
Dec 20, 2023 | 18.90 | 19.20 | 18.57 | 18.62 | 34,972 | -0.35(-1.85%) |
Dec 19, 2023 | 18.69 | 18.98 | 18.69 | 18.97 | 48,518 | +0.34(+1.83%) |
Dec 18, 2023 | 18.65 | 18.93 | 18.56 | 18.63 | 39,410 | -0.02(-0.11%) |
Dec 15, 2023 | 18.59 | 19.08 | 18.59 | 18.65 | 229,850 | +0.22(+1.19%) |
Dec 14, 2023 | 18.95 | 19.18 | 18.20 | 18.43 | 69,804 | -0.40(-2.12%) |
Dec 13, 2023 | 18.48 | 18.90 | 18.15 | 18.83 | 52,264 | +0.47(+2.56%) |
Dec 12, 2023 | 18.51 | 18.54 | 18.35 | 18.36 | 60,997 | -0.25(-1.34%) |
Dec 11, 2023 | 18.29 | 18.67 | 18.21 | 18.61 | 53,324 | +0.31(+1.69%) |
Dec 08, 2023 | 18.16 | 18.32 | 18.16 | 18.30 | 38,253 | +0.19(+1.05%) |
Dec 07, 2023 | 18.10 | 18.29 | 17.98 | 18.11 | 31,577 | -0.02(-0.11%) |
Dec 06, 2023 | 17.99 | 18.33 | 17.99 | 18.13 | 62,429 | +0.19(+1.06%) |
Dec 05, 2023 | 18.15 | 18.34 | 17.89 | 17.94 | 47,751 | -0.17(-0.94%) |
Dec 04, 2023 | 18.21 | 18.63 | 18.10 | 18.11 | 112,209 | -0.04(-0.22%) |
Dec 01, 2023 | 17.59 | 18.32 | 17.59 | 18.15 | 97,203 | +0.42(+2.37%) |
Nov 30, 2023 | 17.76 | 18.06 | 17.69 | 17.73 | 44,188 | +0.01(+0.06%) |
Nov 29, 2023 | 17.82 | 18.30 | 17.60 | 17.72 | 97,429 | -0.15(-0.84%) |
Nov 28, 2023 | 18.22 | 18.28 | 17.84 | 17.87 | 45,522 | -0.41(-2.24%) |
Nov 27, 2023 | 18.11 | 18.32 | 17.98 | 18.28 | 57,107 | +0.17(+0.94%) |
Nov 24, 2023 | 18.15 | 18.33 | 18.09 | 18.11 | 18,327 | +0.06(+0.33%) |
Nov 22, 2023 | 17.71 | 18.16 | 17.29 | 18.05 | 42,972 | +0.31(+1.75%) |
Nov 21, 2023 | 18.01 | 18.07 | 17.67 | 17.74 | 41,505 | -0.40(-2.21%) |
Nov 20, 2023 | 17.94 | 18.21 | 17.94 | 18.14 | 41,086 | +0.08(+0.44%) |
Nov 17, 2023 | 18.17 | 18.17 | 17.80 | 18.06 | 57,793 | +0.07(+0.39%) |
Nov 16, 2023 | 17.81 | 18.07 | 17.81 | 17.99 | 45,998 | +0.04(+0.22%) |
Nov 15, 2023 | 18.47 | 18.59 | 17.94 | 17.95 | 57,605 | -0.44(-2.39%) |
Nov 14, 2023 | 18.37 | 18.57 | 17.92 | 18.39 | 103,653 | +0.44(+2.45%) |
Nov 13, 2023 | 17.73 | 18.10 | 17.61 | 17.95 | 70,451 | +0.29(+1.64%) |
Nov 10, 2023 | 16.58 | 17.94 | 16.58 | 17.66 | 94,743 | +0.56(+3.27%) |
Nov 09, 2023 | 17.25 | 17.32 | 17.00 | 17.10 | 50,781 | -0.18(-1.04%) |
Nov 08, 2023 | 17.31 | 17.34 | 17.04 | 17.28 | 51,333 | +0.05(+0.29%) |
Nov 07, 2023 | 17.01 | 17.39 | 16.79 | 17.23 | 62,430 | +0.20(+1.17%) |
Nov 06, 2023 | 17.03 | 17.31 | 16.81 | 17.03 | 48,871 | -0.27(-1.56%) |
Nov 03, 2023 | 17.08 | 17.55 | 17.04 | 17.30 | 45,501 | +0.58(+3.47%) |
Nov 02, 2023 | 16.80 | 17.05 | 16.47 | 16.72 | 80,496 | +0.04(+0.24%) |
Nov 01, 2023 | 16.29 | 16.77 | 16.22 | 16.68 | 63,070 | +0.36(+2.21%) |
Oct 31, 2023 | 15.90 | 16.39 | 15.76 | 16.32 | 60,668 | +0.47(+2.97%) |
Oct 30, 2023 | 16.12 | 16.17 | 15.55 | 15.85 | 77,720 | -0.11(-0.69%) |
Oct 27, 2023 | 16.16 | 16.37 | 15.88 | 15.96 | 87,899 | -0.06(-0.37%) |
Oct 26, 2023 | 15.74 | 16.06 | 15.60 | 16.02 | 49,822 | +0.39(+2.50%) |
Oct 25, 2023 | 15.59 | 15.78 | 15.42 | 15.63 | 53,477 | -0.28(-1.76%) |
Oct 24, 2023 | 15.85 | 15.94 | 15.50 | 15.91 | 86,850 | +0.21(+1.34%) |
Oct 23, 2023 | 15.65 | 15.84 | 15.57 | 15.70 | 60,084 | -0.03(-0.19%) |
Oct 20, 2023 | 16.03 | 16.07 | 15.70 | 15.73 | 61,252 | -0.25(-1.56%) |
Oct 19, 2023 | 16.48 | 16.48 | 15.94 | 15.98 | 68,226 | -0.44(-2.68%) |
Oct 18, 2023 | 16.90 | 16.99 | 16.22 | 16.42 | 89,818 | -0.50(-2.96%) |
Oct 17, 2023 | 16.32 | 17.15 | 15.11 | 16.92 | 95,949 | +0.51(+3.11%) |
Oct 16, 2023 | 16.19 | 16.48 | 16.16 | 16.41 | 59,167 | +0.38(+2.37%) |
Oct 13, 2023 | 16.23 | 16.43 | 15.88 | 16.03 | 48,075 | -0.28(-1.72%) |
Oct 12, 2023 | 16.45 | 16.48 | 15.92 | 16.31 | 66,195 | -0.12(-0.73%) |
Oct 11, 2023 | 16.77 | 16.90 | 15.96 | 16.43 | 101,746 | -0.46(-2.72%) |
Oct 10, 2023 | 16.22 | 17.21 | 16.22 | 16.89 | 141,655 | +0.56(+3.43%) |
Oct 09, 2023 | 15.81 | 16.37 | 15.65 | 16.33 | 94,486 | +0.50(+3.16%) |
Oct 06, 2023 | 15.81 | 16.04 | 15.74 | 15.83 | 71,401 | +0.10(+0.64%) |
Oct 05, 2023 | 15.53 | 15.82 | 15.39 | 15.73 | 57,808 | +0.20(+1.29%) |
Oct 04, 2023 | 15.39 | 15.58 | 15.02 | 15.53 | 70,438 | +0.10(+0.65%) |
Oct 03, 2023 | 15.22 | 15.57 | 15.00 | 15.43 | 103,980 | +0.02(+0.13%) |