Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.20 | 17.35 | 16.54 | 16.58 | 806,568 | -0.68(-3.94%) |
Dec 28, 2023 | 17.51 | 17.61 | 17.24 | 17.26 | 715,279 | -0.33(-1.88%) |
Dec 27, 2023 | 17.81 | 17.93 | 17.25 | 17.59 | 591,278 | -0.14(-0.79%) |
Dec 26, 2023 | 17.80 | 17.86 | 17.39 | 17.73 | 641,496 | +0.05(+0.28%) |
Dec 22, 2023 | 17.84 | 18.23 | 17.58 | 17.68 | 902,967 | -0.45(-2.48%) |
Dec 21, 2023 | 18.30 | 18.42 | 17.75 | 18.13 | 787,503 | +0.14(+0.78%) |
Dec 20, 2023 | 18.70 | 19.11 | 17.98 | 17.99 | 1,110,334 | -0.62(-3.33%) |
Dec 19, 2023 | 18.14 | 18.66 | 18.01 | 18.61 | 926,704 | +0.68(+3.79%) |
Dec 18, 2023 | 17.96 | 18.22 | 17.82 | 17.93 | 1,555,282 | +0.05(+0.28%) |
Dec 15, 2023 | 17.83 | 18.22 | 17.66 | 17.88 | 1,772,451 | +0.17(+0.96%) |
Dec 14, 2023 | 17.12 | 17.80 | 17.00 | 17.71 | 2,187,799 | +1.18(+7.14%) |
Dec 13, 2023 | 16.00 | 16.56 | 15.65 | 16.53 | 1,649,707 | +0.42(+2.61%) |
Dec 12, 2023 | 16.01 | 16.33 | 15.60 | 16.11 | 1,496,414 | +0.02(+0.12%) |
Dec 11, 2023 | 15.40 | 16.16 | 15.37 | 16.09 | 1,248,550 | +0.61(+3.94%) |
Dec 08, 2023 | 15.57 | 16.10 | 15.29 | 15.48 | 1,794,800 | +0.09(+0.58%) |
Dec 07, 2023 | 13.87 | 15.40 | 13.76 | 15.39 | 1,836,317 | +1.46(+10.48%) |
Dec 06, 2023 | 14.10 | 14.45 | 13.87 | 13.93 | 1,234,451 | +0.01(+0.07%) |
Dec 05, 2023 | 14.25 | 14.47 | 13.90 | 13.92 | 913,720 | -0.48(-3.33%) |
Dec 04, 2023 | 14.60 | 14.92 | 14.18 | 14.40 | 1,363,315 | -0.16(-1.10%) |
Dec 01, 2023 | 13.35 | 14.57 | 13.26 | 14.56 | 1,675,370 | +1.24(+9.31%) |
Nov 30, 2023 | 13.90 | 14.03 | 13.24 | 13.32 | 1,140,651 | -0.64(-4.58%) |
Nov 29, 2023 | 14.45 | 14.85 | 13.94 | 13.96 | 1,298,310 | -0.26(-1.83%) |
Nov 28, 2023 | 14.20 | 14.35 | 13.82 | 14.22 | 1,177,750 | -0.09(-0.63%) |
Nov 27, 2023 | 14.70 | 14.78 | 14.25 | 14.31 | 1,189,604 | -0.51(-3.44%) |
Nov 24, 2023 | 14.62 | 14.91 | 14.55 | 14.82 | 425,135 | +0.16(+1.09%) |
Nov 22, 2023 | 14.71 | 14.98 | 14.54 | 14.66 | 745,941 | +0.08(+0.55%) |
Nov 21, 2023 | 14.65 | 14.77 | 14.40 | 14.58 | 992,153 | -0.26(-1.75%) |
Nov 20, 2023 | 14.01 | 14.84 | 13.96 | 14.84 | 1,073,739 | +0.81(+5.77%) |
Nov 17, 2023 | 13.96 | 14.25 | 13.86 | 14.03 | 894,574 | +0.23(+1.67%) |
Nov 16, 2023 | 14.06 | 14.13 | 13.61 | 13.80 | 749,432 | -0.48(-3.36%) |
Nov 15, 2023 | 13.84 | 14.55 | 13.84 | 14.28 | 1,031,112 | +0.58(+4.23%) |
Nov 14, 2023 | 13.25 | 13.76 | 13.20 | 13.70 | 1,134,288 | +1.01(+7.96%) |
Nov 13, 2023 | 12.98 | 13.01 | 12.63 | 12.69 | 1,055,761 | -0.46(-3.50%) |
Nov 10, 2023 | 13.12 | 13.27 | 12.85 | 13.15 | 735,752 | +0.04(+0.31%) |
Nov 09, 2023 | 13.61 | 13.69 | 12.99 | 13.11 | 940,268 | -0.45(-3.32%) |
Nov 08, 2023 | 13.95 | 13.95 | 13.53 | 13.56 | 1,075,960 | -0.36(-2.59%) |
Nov 07, 2023 | 13.24 | 14.02 | 13.24 | 13.92 | 1,157,364 | +0.59(+4.43%) |
Nov 06, 2023 | 13.33 | 13.40 | 12.98 | 13.33 | 1,234,373 | -0.02(-0.15%) |
Nov 03, 2023 | 13.73 | 14.37 | 13.27 | 13.35 | 1,635,880 | +0.00(+0.00%) |
Nov 02, 2023 | 13.19 | 13.50 | 12.42 | 13.35 | 3,141,209 | -0.15(-1.11%) |
Nov 01, 2023 | 13.63 | 13.81 | 13.29 | 13.50 | 1,697,255 | -0.25(-1.82%) |
Oct 31, 2023 | 12.95 | 13.96 | 12.95 | 13.75 | 1,433,893 | +0.76(+5.85%) |
Oct 30, 2023 | 13.11 | 13.36 | 12.90 | 12.99 | 919,810 | +0.01(+0.08%) |
Oct 27, 2023 | 13.32 | 13.45 | 12.83 | 12.98 | 1,091,714 | -0.27(-2.04%) |
Oct 26, 2023 | 13.09 | 13.45 | 12.66 | 13.25 | 1,093,608 | +0.12(+0.91%) |
Oct 25, 2023 | 13.40 | 13.55 | 13.08 | 13.13 | 1,364,109 | -0.47(-3.46%) |
Oct 24, 2023 | 13.67 | 13.97 | 13.37 | 13.60 | 1,332,412 | +0.26(+1.95%) |
Oct 23, 2023 | 13.46 | 13.81 | 13.30 | 13.34 | 1,676,517 | -0.25(-1.84%) |
Oct 20, 2023 | 13.77 | 13.97 | 13.49 | 13.59 | 1,993,966 | -0.44(-3.14%) |
Oct 19, 2023 | 14.55 | 14.69 | 14.01 | 14.03 | 1,224,988 | -0.53(-3.64%) |
Oct 18, 2023 | 14.90 | 14.97 | 14.52 | 14.56 | 672,506 | -0.48(-3.19%) |
Oct 17, 2023 | 14.87 | 15.39 | 14.84 | 15.04 | 1,199,923 | -0.09(-0.59%) |
Oct 16, 2023 | 14.70 | 15.31 | 14.70 | 15.13 | 1,069,453 | +0.62(+4.27%) |
Oct 13, 2023 | 14.60 | 14.73 | 14.27 | 14.51 | 929,957 | -0.18(-1.23%) |
Oct 12, 2023 | 14.70 | 14.75 | 14.30 | 14.69 | 1,027,114 | -0.05(-0.34%) |
Oct 11, 2023 | 14.89 | 15.24 | 14.44 | 14.74 | 1,741,262 | +0.00(+0.00%) |
Oct 10, 2023 | 14.57 | 15.27 | 14.51 | 14.74 | 1,856,585 | +0.17(+1.17%) |
Oct 09, 2023 | 13.94 | 14.69 | 13.76 | 14.57 | 1,148,925 | +0.58(+4.15%) |
Oct 06, 2023 | 13.76 | 14.38 | 13.62 | 13.99 | 1,131,170 | +0.01(+0.07%) |
Oct 05, 2023 | 13.78 | 14.02 | 13.33 | 13.98 | 1,195,162 | +0.09(+0.65%) |
Oct 04, 2023 | 13.63 | 14.03 | 13.53 | 13.89 | 959,063 | +0.31(+2.28%) |
Oct 03, 2023 | 13.82 | 13.97 | 13.49 | 13.58 | 1,529,364 | -0.29(-2.09%) |