Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.70 | 19.75 | 19.43 | 19.57 | 152,452 | -0.13(-0.66%) |
Dec 28, 2023 | 19.40 | 19.77 | 19.33 | 19.70 | 79,452 | +0.15(+0.77%) |
Dec 27, 2023 | 19.66 | 19.75 | 19.42 | 19.55 | 76,038 | -0.01(-0.05%) |
Dec 26, 2023 | 19.78 | 19.80 | 19.26 | 19.56 | 109,760 | -0.18(-0.91%) |
Dec 22, 2023 | 19.33 | 19.91 | 19.24 | 19.74 | 155,390 | +0.41(+2.12%) |
Dec 21, 2023 | 19.45 | 19.49 | 19.07 | 19.33 | 166,873 | +0.23(+1.20%) |
Dec 20, 2023 | 18.82 | 19.55 | 18.80 | 19.10 | 167,431 | +0.28(+1.49%) |
Dec 19, 2023 | 18.33 | 18.85 | 18.10 | 18.82 | 98,960 | +0.74(+4.09%) |
Dec 18, 2023 | 18.04 | 18.24 | 17.80 | 18.08 | 89,319 | +0.09(+0.50%) |
Dec 15, 2023 | 18.43 | 18.43 | 17.82 | 17.99 | 188,532 | -0.25(-1.37%) |
Dec 14, 2023 | 18.08 | 18.42 | 17.89 | 18.24 | 129,673 | +0.68(+3.87%) |
Dec 13, 2023 | 16.99 | 17.60 | 16.44 | 17.56 | 86,707 | +0.53(+3.11%) |
Dec 12, 2023 | 17.45 | 17.45 | 16.97 | 17.03 | 44,649 | -0.34(-1.96%) |
Dec 11, 2023 | 17.04 | 17.44 | 16.94 | 17.37 | 62,003 | +0.42(+2.48%) |
Dec 08, 2023 | 16.92 | 17.17 | 16.89 | 16.95 | 53,731 | -0.04(-0.24%) |
Dec 07, 2023 | 16.75 | 17.02 | 16.54 | 16.99 | 63,763 | +0.33(+1.98%) |
Dec 06, 2023 | 17.09 | 17.20 | 16.61 | 16.66 | 54,365 | -0.21(-1.24%) |
Dec 05, 2023 | 16.76 | 17.01 | 16.59 | 16.87 | 67,622 | -0.07(-0.41%) |
Dec 04, 2023 | 16.64 | 16.98 | 16.64 | 16.94 | 61,583 | +0.18(+1.07%) |
Dec 01, 2023 | 16.06 | 16.80 | 15.92 | 16.76 | 95,497 | +0.76(+4.75%) |
Nov 30, 2023 | 16.75 | 16.75 | 16.00 | 16.00 | 114,186 | -0.60(-3.61%) |
Nov 29, 2023 | 16.50 | 17.02 | 16.47 | 16.60 | 105,128 | +0.40(+2.47%) |
Nov 28, 2023 | 16.33 | 16.37 | 16.13 | 16.20 | 50,342 | -0.25(-1.52%) |
Nov 27, 2023 | 16.51 | 16.51 | 16.35 | 16.45 | 72,173 | -0.09(-0.54%) |
Nov 24, 2023 | 16.52 | 16.72 | 16.52 | 16.54 | 36,313 | +0.10(+0.61%) |
Nov 22, 2023 | 16.64 | 16.81 | 16.42 | 16.44 | 45,174 | +0.02(+0.12%) |
Nov 21, 2023 | 16.51 | 16.83 | 16.39 | 16.42 | 62,490 | -0.26(-1.56%) |
Nov 20, 2023 | 16.60 | 16.84 | 16.59 | 16.68 | 64,892 | +0.08(+0.48%) |
Nov 17, 2023 | 16.47 | 16.75 | 16.30 | 16.60 | 145,165 | +0.34(+2.09%) |
Nov 16, 2023 | 16.69 | 16.87 | 16.22 | 16.26 | 75,413 | -0.47(-2.81%) |
Nov 15, 2023 | 17.16 | 17.65 | 16.71 | 16.73 | 101,963 | -0.52(-3.01%) |
Nov 14, 2023 | 16.93 | 17.29 | 16.90 | 17.25 | 94,970 | +1.03(+6.35%) |
Nov 13, 2023 | 15.99 | 16.33 | 15.79 | 16.22 | 57,502 | +0.22(+1.37%) |
Nov 10, 2023 | 15.92 | 16.05 | 15.64 | 16.00 | 79,934 | +0.18(+1.14%) |
Nov 09, 2023 | 16.18 | 16.18 | 15.58 | 15.82 | 109,759 | -0.36(-2.22%) |
Nov 08, 2023 | 16.49 | 16.50 | 16.06 | 16.18 | 75,762 | -0.24(-1.46%) |
Nov 07, 2023 | 16.27 | 16.58 | 16.06 | 16.42 | 138,587 | +0.03(+0.18%) |
Nov 06, 2023 | 16.99 | 16.99 | 16.32 | 16.39 | 144,921 | -0.49(-2.90%) |
Nov 03, 2023 | 17.18 | 17.92 | 16.70 | 16.88 | 152,791 | +0.28(+1.69%) |
Nov 02, 2023 | 16.96 | 16.96 | 15.86 | 16.60 | 365,535 | +0.42(+2.60%) |
Nov 01, 2023 | 16.17 | 16.24 | 15.96 | 16.18 | 95,392 | -0.09(-0.55%) |
Oct 31, 2023 | 16.27 | 16.67 | 16.23 | 16.27 | 119,334 | -0.13(-0.79%) |
Oct 30, 2023 | 16.35 | 16.55 | 16.01 | 16.40 | 120,619 | +0.32(+1.99%) |
Oct 27, 2023 | 16.62 | 16.82 | 15.98 | 16.08 | 111,030 | -0.63(-3.77%) |
Oct 26, 2023 | 16.47 | 17.06 | 16.47 | 16.71 | 67,568 | +0.37(+2.26%) |
Oct 25, 2023 | 16.41 | 16.49 | 16.22 | 16.34 | 94,413 | -0.18(-1.09%) |
Oct 24, 2023 | 16.59 | 16.80 | 16.33 | 16.52 | 89,522 | +0.11(+0.67%) |
Oct 23, 2023 | 16.87 | 16.99 | 16.31 | 16.41 | 93,838 | -0.42(-2.50%) |
Oct 20, 2023 | 16.75 | 16.90 | 16.58 | 16.83 | 103,271 | +0.16(+0.96%) |
Oct 19, 2023 | 17.10 | 17.25 | 16.57 | 16.67 | 68,478 | -0.55(-3.19%) |
Oct 18, 2023 | 17.71 | 17.73 | 17.21 | 17.22 | 90,529 | -0.63(-3.53%) |
Oct 17, 2023 | 17.62 | 18.21 | 17.62 | 17.85 | 114,969 | -0.04(-0.22%) |
Oct 16, 2023 | 17.89 | 18.20 | 17.79 | 17.89 | 56,386 | +0.34(+1.94%) |
Oct 13, 2023 | 18.26 | 18.26 | 17.50 | 17.55 | 76,790 | -0.68(-3.73%) |
Oct 12, 2023 | 18.77 | 18.77 | 17.95 | 18.23 | 55,085 | -0.51(-2.72%) |
Oct 11, 2023 | 18.80 | 18.93 | 18.60 | 18.74 | 67,311 | +0.13(+0.70%) |
Oct 10, 2023 | 18.54 | 18.89 | 18.53 | 18.61 | 96,307 | +0.23(+1.25%) |
Oct 09, 2023 | 18.42 | 18.48 | 18.24 | 18.38 | 52,572 | -0.22(-1.18%) |
Oct 06, 2023 | 18.14 | 18.89 | 18.14 | 18.60 | 111,257 | +0.34(+1.86%) |
Oct 05, 2023 | 18.37 | 18.37 | 17.71 | 18.26 | 117,573 | -0.13(-0.71%) |
Oct 04, 2023 | 18.49 | 18.72 | 18.30 | 18.39 | 91,813 | -0.17(-0.92%) |
Oct 03, 2023 | 19.10 | 19.10 | 18.46 | 18.56 | 102,425 | -0.77(-3.98%) |