Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.55 | 17.70 | 17.29 | 17.42 | 143,261 | -0.17(-0.97%) |
Dec 28, 2023 | 17.59 | 17.66 | 16.73 | 17.59 | 93,642 | -0.11(-0.62%) |
Dec 27, 2023 | 17.60 | 17.76 | 17.36 | 17.70 | 92,584 | +0.12(+0.68%) |
Dec 26, 2023 | 17.08 | 17.75 | 16.98 | 17.58 | 101,267 | +0.60(+3.53%) |
Dec 22, 2023 | 16.90 | 17.20 | 16.82 | 16.98 | 120,857 | +0.18(+1.07%) |
Dec 21, 2023 | 16.71 | 16.92 | 16.51 | 16.80 | 144,463 | +0.25(+1.51%) |
Dec 20, 2023 | 16.58 | 17.35 | 16.45 | 16.55 | 223,177 | -0.09(-0.54%) |
Dec 19, 2023 | 16.18 | 16.66 | 16.14 | 16.64 | 148,133 | +0.50(+3.10%) |
Dec 18, 2023 | 15.87 | 16.20 | 15.74 | 16.14 | 159,096 | +0.37(+2.35%) |
Dec 15, 2023 | 16.30 | 16.30 | 15.75 | 15.77 | 1,043,807 | -0.33(-2.05%) |
Dec 14, 2023 | 16.28 | 16.56 | 15.87 | 16.10 | 192,373 | +0.04(+0.25%) |
Dec 13, 2023 | 15.72 | 16.29 | 15.58 | 16.06 | 228,923 | +0.43(+2.75%) |
Dec 12, 2023 | 15.50 | 15.83 | 15.45 | 15.63 | 152,481 | +0.06(+0.39%) |
Dec 11, 2023 | 15.19 | 15.59 | 15.19 | 15.57 | 167,345 | +0.42(+2.77%) |
Dec 08, 2023 | 15.07 | 15.32 | 15.01 | 15.15 | 104,171 | +0.00(+0.00%) |
Dec 07, 2023 | 15.10 | 15.20 | 14.85 | 15.15 | 121,807 | +0.00(+0.00%) |
Dec 06, 2023 | 15.75 | 15.90 | 15.13 | 15.15 | 106,916 | -0.58(-3.69%) |
Dec 05, 2023 | 15.69 | 15.91 | 15.51 | 15.73 | 87,988 | -0.02(-0.13%) |
Dec 04, 2023 | 15.21 | 15.84 | 15.21 | 15.75 | 163,290 | +0.42(+2.74%) |
Dec 01, 2023 | 14.73 | 15.38 | 14.73 | 15.33 | 215,162 | +0.48(+3.23%) |
Nov 30, 2023 | 14.90 | 15.39 | 14.58 | 14.85 | 130,654 | -0.05(-0.34%) |
Nov 29, 2023 | 15.26 | 15.48 | 14.78 | 14.90 | 94,092 | -0.36(-2.36%) |
Nov 28, 2023 | 15.65 | 15.81 | 15.26 | 15.26 | 100,903 | -0.51(-3.23%) |
Nov 27, 2023 | 15.31 | 15.79 | 15.19 | 15.77 | 108,919 | +0.30(+1.94%) |
Nov 24, 2023 | 15.28 | 15.61 | 15.28 | 15.47 | 61,102 | +0.08(+0.52%) |
Nov 22, 2023 | 15.56 | 15.64 | 15.28 | 15.39 | 78,499 | -0.11(-0.71%) |
Nov 21, 2023 | 15.37 | 15.66 | 15.37 | 15.50 | 107,975 | +0.00(+0.00%) |
Nov 20, 2023 | 15.50 | 15.65 | 15.47 | 15.50 | 96,105 | -0.05(-0.32%) |
Nov 17, 2023 | 15.67 | 15.81 | 15.46 | 15.55 | 107,203 | +0.03(+0.19%) |
Nov 16, 2023 | 15.42 | 15.62 | 15.06 | 15.52 | 104,196 | -0.05(-0.32%) |
Nov 15, 2023 | 15.45 | 15.99 | 15.45 | 15.57 | 124,909 | +0.11(+0.71%) |
Nov 14, 2023 | 15.23 | 15.50 | 15.11 | 15.46 | 124,671 | +0.67(+4.53%) |
Nov 13, 2023 | 14.54 | 14.89 | 14.54 | 14.79 | 119,884 | +0.07(+0.48%) |
Nov 10, 2023 | 14.32 | 14.93 | 14.11 | 14.72 | 160,858 | +0.39(+2.72%) |
Nov 09, 2023 | 16.15 | 16.55 | 14.30 | 14.33 | 232,949 | -2.22(-13.41%) |
Nov 08, 2023 | 16.24 | 16.55 | 16.11 | 16.55 | 81,285 | +0.38(+2.35%) |
Nov 07, 2023 | 15.96 | 16.22 | 15.87 | 16.17 | 60,546 | +0.20(+1.25%) |
Nov 06, 2023 | 16.00 | 16.00 | 15.81 | 15.97 | 56,634 | -0.08(-0.50%) |
Nov 03, 2023 | 16.10 | 16.30 | 15.95 | 16.05 | 84,589 | +0.21(+1.33%) |
Nov 02, 2023 | 15.53 | 15.93 | 15.50 | 15.84 | 91,684 | +0.57(+3.73%) |
Nov 01, 2023 | 15.31 | 15.31 | 14.98 | 15.27 | 78,116 | -0.06(-0.39%) |
Oct 31, 2023 | 15.07 | 15.38 | 15.06 | 15.33 | 79,766 | +0.26(+1.73%) |
Oct 30, 2023 | 14.92 | 15.09 | 14.80 | 15.07 | 104,190 | +0.27(+1.82%) |
Oct 27, 2023 | 14.92 | 14.99 | 14.66 | 14.80 | 73,682 | -0.16(-1.07%) |
Oct 26, 2023 | 15.01 | 15.28 | 14.84 | 14.96 | 69,452 | -0.02(-0.13%) |
Oct 25, 2023 | 15.01 | 15.60 | 14.82 | 14.98 | 64,162 | -0.09(-0.60%) |
Oct 24, 2023 | 15.58 | 15.59 | 15.03 | 15.07 | 71,305 | -0.38(-2.46%) |
Oct 23, 2023 | 15.07 | 15.50 | 15.01 | 15.45 | 109,399 | +0.33(+2.18%) |
Oct 20, 2023 | 15.44 | 15.47 | 15.07 | 15.12 | 84,091 | -0.25(-1.63%) |
Oct 19, 2023 | 15.53 | 15.59 | 15.30 | 15.37 | 63,453 | -0.14(-0.90%) |
Oct 18, 2023 | 15.46 | 15.65 | 15.16 | 15.51 | 83,886 | -0.06(-0.39%) |
Oct 17, 2023 | 15.35 | 15.78 | 15.31 | 15.57 | 100,596 | +0.19(+1.24%) |
Oct 16, 2023 | 15.49 | 15.59 | 15.32 | 15.38 | 73,836 | +0.11(+0.72%) |
Oct 13, 2023 | 15.81 | 15.81 | 15.12 | 15.27 | 116,323 | -0.56(-3.54%) |
Oct 12, 2023 | 16.32 | 16.32 | 15.78 | 15.83 | 77,371 | -0.48(-2.94%) |
Oct 11, 2023 | 16.43 | 16.70 | 16.20 | 16.31 | 53,123 | -0.08(-0.49%) |
Oct 10, 2023 | 16.32 | 16.46 | 16.24 | 16.39 | 112,170 | +0.16(+0.99%) |
Oct 09, 2023 | 16.06 | 16.38 | 15.35 | 16.23 | 49,331 | +0.13(+0.81%) |
Oct 06, 2023 | 15.76 | 16.22 | 15.56 | 16.10 | 67,746 | +0.18(+1.13%) |
Oct 05, 2023 | 15.93 | 16.09 | 15.84 | 15.92 | 77,312 | +0.03(+0.19%) |
Oct 04, 2023 | 15.69 | 15.93 | 15.53 | 15.89 | 73,781 | +0.19(+1.21%) |
Oct 03, 2023 | 15.67 | 15.95 | 15.66 | 15.70 | 70,591 | -0.22(-1.38%) |