Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.28 | 22.64 | 21.43 | 21.78 | 963,974 | -0.61(-2.72%) |
Dec 28, 2023 | 22.55 | 22.98 | 21.97 | 22.39 | 914,969 | -0.11(-0.49%) |
Dec 27, 2023 | 22.70 | 23.53 | 22.16 | 22.50 | 1,079,398 | +0.01(+0.04%) |
Dec 26, 2023 | 22.95 | 23.26 | 22.31 | 22.49 | 640,981 | +0.03(+0.13%) |
Dec 22, 2023 | 21.90 | 22.75 | 21.70 | 22.46 | 978,959 | +1.09(+5.10%) |
Dec 21, 2023 | 21.02 | 21.49 | 20.97 | 21.37 | 576,287 | +0.94(+4.60%) |
Dec 20, 2023 | 22.10 | 22.37 | 20.38 | 20.43 | 1,047,815 | -1.80(-8.10%) |
Dec 19, 2023 | 21.50 | 22.55 | 21.47 | 22.23 | 1,124,322 | +1.18(+5.61%) |
Dec 18, 2023 | 19.42 | 21.58 | 19.00 | 21.05 | 2,028,493 | +1.83(+9.52%) |
Dec 15, 2023 | 19.38 | 19.68 | 18.75 | 19.22 | 1,792,301 | -0.12(-0.62%) |
Dec 14, 2023 | 20.00 | 20.00 | 18.75 | 19.34 | 1,835,000 | +0.11(+0.57%) |
Dec 13, 2023 | 17.16 | 19.27 | 17.16 | 19.23 | 1,119,364 | +2.05(+11.93%) |
Dec 12, 2023 | 16.64 | 17.34 | 16.41 | 17.18 | 1,144,298 | +0.28(+1.66%) |
Dec 11, 2023 | 18.20 | 18.23 | 16.77 | 16.90 | 730,741 | -1.24(-6.84%) |
Dec 08, 2023 | 18.58 | 18.82 | 18.12 | 18.14 | 696,741 | -0.45(-2.42%) |
Dec 07, 2023 | 17.78 | 18.98 | 17.78 | 18.59 | 832,301 | +0.83(+4.67%) |
Dec 06, 2023 | 17.90 | 18.13 | 17.43 | 17.76 | 665,346 | +0.21(+1.20%) |
Dec 05, 2023 | 17.86 | 17.96 | 17.44 | 17.55 | 500,355 | -0.33(-1.85%) |
Dec 04, 2023 | 17.28 | 18.34 | 17.10 | 17.88 | 735,999 | +0.66(+3.83%) |
Dec 01, 2023 | 16.70 | 17.34 | 16.39 | 17.22 | 488,857 | +0.48(+2.87%) |
Nov 30, 2023 | 16.78 | 17.61 | 16.41 | 16.74 | 1,080,497 | +0.26(+1.58%) |
Nov 29, 2023 | 15.78 | 17.15 | 15.78 | 16.48 | 710,691 | +0.82(+5.24%) |
Nov 28, 2023 | 16.01 | 16.20 | 15.33 | 15.66 | 541,207 | -0.25(-1.57%) |
Nov 27, 2023 | 15.79 | 16.29 | 15.04 | 15.91 | 1,501,902 | -0.40(-2.45%) |
Nov 24, 2023 | 15.73 | 16.31 | 15.66 | 16.31 | 152,799 | +0.63(+4.02%) |
Nov 22, 2023 | 16.06 | 16.07 | 15.63 | 15.68 | 486,969 | -0.02(-0.13%) |
Nov 21, 2023 | 16.08 | 16.61 | 15.70 | 15.70 | 555,476 | -0.49(-3.03%) |
Nov 20, 2023 | 15.78 | 16.64 | 15.51 | 16.19 | 643,468 | +0.31(+1.95%) |
Nov 17, 2023 | 15.37 | 16.00 | 15.11 | 15.88 | 533,016 | +0.68(+4.47%) |
Nov 16, 2023 | 15.85 | 15.85 | 14.85 | 15.20 | 855,457 | -0.78(-4.88%) |
Nov 15, 2023 | 15.00 | 16.90 | 14.30 | 15.98 | 895,944 | +0.76(+4.99%) |
Nov 14, 2023 | 14.72 | 15.51 | 14.52 | 15.22 | 1,440,234 | +1.23(+8.79%) |
Nov 13, 2023 | 13.78 | 14.00 | 13.38 | 13.99 | 455,908 | +0.23(+1.67%) |
Nov 10, 2023 | 13.74 | 13.94 | 13.00 | 13.76 | 536,369 | +0.17(+1.25%) |
Nov 09, 2023 | 14.28 | 14.71 | 13.23 | 13.59 | 600,253 | -0.49(-3.48%) |
Nov 08, 2023 | 14.83 | 14.88 | 13.91 | 14.08 | 1,180,838 | -0.67(-4.54%) |
Nov 07, 2023 | 14.91 | 15.04 | 14.60 | 14.75 | 727,890 | -0.15(-1.01%) |
Nov 06, 2023 | 15.17 | 15.62 | 14.78 | 14.90 | 757,248 | -0.29(-1.91%) |
Nov 03, 2023 | 14.50 | 15.87 | 14.43 | 15.19 | 1,289,547 | +1.11(+7.88%) |
Nov 02, 2023 | 13.00 | 14.29 | 12.87 | 14.08 | 1,301,901 | +1.48(+11.75%) |
Nov 01, 2023 | 12.51 | 12.62 | 11.80 | 12.60 | 1,184,283 | +0.10(+0.80%) |
Oct 31, 2023 | 12.92 | 13.14 | 12.15 | 12.50 | 1,526,152 | -0.52(-3.99%) |
Oct 30, 2023 | 12.75 | 14.01 | 12.61 | 13.02 | 1,487,174 | +0.64(+5.17%) |
Oct 27, 2023 | 12.71 | 12.83 | 12.24 | 12.38 | 573,418 | -0.29(-2.29%) |
Oct 26, 2023 | 11.76 | 12.81 | 11.01 | 12.67 | 837,209 | +1.00(+8.57%) |
Oct 25, 2023 | 11.01 | 11.84 | 10.93 | 11.67 | 564,496 | +0.47(+4.20%) |
Oct 24, 2023 | 11.13 | 11.50 | 11.01 | 11.20 | 1,488,066 | +0.08(+0.72%) |
Oct 23, 2023 | 11.27 | 11.60 | 11.05 | 11.12 | 651,912 | -0.46(-3.97%) |
Oct 20, 2023 | 11.80 | 11.94 | 11.46 | 11.58 | 490,830 | -0.18(-1.53%) |
Oct 19, 2023 | 11.88 | 11.95 | 11.44 | 11.76 | 1,364,485 | -0.07(-0.59%) |
Oct 18, 2023 | 12.00 | 12.09 | 11.77 | 11.83 | 559,596 | -0.28(-2.31%) |
Oct 17, 2023 | 11.89 | 12.47 | 11.73 | 12.11 | 605,187 | +0.23(+1.94%) |
Oct 16, 2023 | 12.36 | 12.35 | 11.81 | 11.88 | 535,626 | -0.46(-3.73%) |
Oct 13, 2023 | 12.19 | 12.41 | 11.82 | 12.34 | 1,087,598 | +0.19(+1.56%) |
Oct 12, 2023 | 13.13 | 13.15 | 12.14 | 12.15 | 1,623,567 | -1.14(-8.58%) |
Oct 11, 2023 | 14.10 | 14.10 | 13.01 | 13.29 | 615,498 | -0.81(-5.74%) |
Oct 10, 2023 | 13.91 | 14.33 | 13.40 | 14.10 | 1,325,731 | +0.26(+1.88%) |
Oct 09, 2023 | 13.90 | 14.00 | 13.44 | 13.84 | 500,733 | -0.24(-1.70%) |
Oct 06, 2023 | 14.17 | 14.37 | 13.82 | 14.08 | 588,450 | -0.46(-3.16%) |
Oct 05, 2023 | 14.12 | 14.71 | 13.78 | 14.54 | 473,294 | +0.38(+2.68%) |
Oct 04, 2023 | 14.04 | 14.33 | 13.56 | 14.16 | 962,351 | +0.07(+0.50%) |
Oct 03, 2023 | 14.51 | 14.54 | 13.75 | 14.09 | 889,111 | -0.51(-3.49%) |