Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.00 | 17.05 | 16.76 | 17.00 | 53,839 | -0.13(-0.74%) |
Dec 28, 2023 | 17.60 | 17.60 | 17.13 | 17.13 | 28,449 | -0.46(-2.64%) |
Dec 27, 2023 | 17.50 | 17.74 | 17.43 | 17.59 | 15,009 | +0.20(+1.15%) |
Dec 26, 2023 | 17.40 | 17.40 | 17.28 | 17.39 | 12,142 | +0.06(+0.35%) |
Dec 22, 2023 | 17.43 | 17.77 | 17.33 | 17.33 | 58,995 | +0.12(+0.69%) |
Dec 21, 2023 | 17.15 | 17.23 | 17.09 | 17.21 | 17,865 | +0.28(+1.67%) |
Dec 20, 2023 | 17.13 | 17.25 | 16.93 | 16.93 | 18,887 | -0.32(-1.87%) |
Dec 19, 2023 | 16.92 | 17.32 | 16.92 | 17.25 | 33,214 | +0.56(+3.38%) |
Dec 18, 2023 | 16.69 | 16.79 | 16.52 | 16.69 | 18,386 | +0.08(+0.48%) |
Dec 15, 2023 | 16.67 | 16.80 | 16.58 | 16.61 | 7,087 | -0.16(-0.94%) |
Dec 14, 2023 | 16.55 | 17.19 | 16.55 | 16.77 | 86,249 | +0.41(+2.48%) |
Dec 13, 2023 | 15.42 | 16.47 | 15.42 | 16.36 | 45,247 | +0.80(+5.16%) |
Dec 12, 2023 | 16.01 | 16.01 | 15.45 | 15.56 | 34,636 | -0.41(-2.60%) |
Dec 11, 2023 | 15.87 | 15.97 | 15.80 | 15.97 | 39,541 | -0.19(-1.17%) |
Dec 08, 2023 | 16.19 | 16.33 | 15.97 | 16.16 | 30,355 | -0.25(-1.51%) |
Dec 07, 2023 | 16.51 | 16.51 | 16.26 | 16.41 | 16,691 | +0.01(+0.06%) |
Dec 06, 2023 | 16.49 | 16.58 | 16.33 | 16.40 | 13,555 | +0.07(+0.42%) |
Dec 05, 2023 | 16.42 | 16.49 | 16.16 | 16.33 | 55,908 | -0.34(-2.02%) |
Dec 04, 2023 | 16.87 | 17.02 | 16.60 | 16.67 | 29,251 | -0.55(-3.22%) |
Dec 01, 2023 | 16.71 | 17.22 | 16.71 | 17.22 | 101,724 | +0.41(+2.43%) |
Nov 30, 2023 | 16.79 | 16.83 | 16.44 | 16.81 | 10,966 | -0.05(-0.31%) |
Nov 29, 2023 | 16.93 | 16.94 | 16.77 | 16.87 | 18,874 | +0.02(+0.12%) |
Nov 28, 2023 | 16.41 | 16.91 | 16.36 | 16.85 | 71,748 | +0.51(+3.15%) |
Nov 27, 2023 | 16.30 | 16.34 | 16.13 | 16.33 | 122,146 | +0.38(+2.36%) |
Nov 24, 2023 | 15.75 | 16.02 | 15.75 | 15.95 | 1,928 | +0.09(+0.56%) |
Nov 22, 2023 | 15.94 | 15.94 | 15.72 | 15.87 | 7,088 | +0.09(+0.55%) |
Nov 21, 2023 | 15.80 | 15.96 | 15.77 | 15.78 | 33,306 | +0.24(+1.54%) |
Nov 20, 2023 | 15.35 | 15.57 | 15.35 | 15.54 | 6,738 | +0.07(+0.46%) |
Nov 17, 2023 | 15.82 | 15.82 | 15.47 | 15.47 | 12,227 | -0.15(-0.95%) |
Nov 16, 2023 | 15.48 | 15.85 | 15.48 | 15.62 | 79,733 | +0.18(+1.15%) |
Nov 15, 2023 | 15.68 | 15.68 | 15.38 | 15.44 | 8,094 | -0.13(-0.83%) |
Nov 14, 2023 | 15.22 | 15.64 | 15.22 | 15.57 | 40,537 | +0.75(+5.08%) |
Nov 13, 2023 | 14.84 | 15.03 | 14.79 | 14.82 | 73,172 | -0.10(-0.66%) |
Nov 10, 2023 | 14.98 | 14.98 | 14.81 | 14.91 | 20,827 | -0.24(-1.57%) |
Nov 09, 2023 | 15.22 | 15.44 | 15.10 | 15.15 | 20,490 | +0.04(+0.29%) |
Nov 08, 2023 | 15.40 | 15.41 | 15.00 | 15.11 | 19,825 | -0.33(-2.14%) |
Nov 07, 2023 | 15.58 | 15.78 | 15.24 | 15.44 | 15,739 | -0.39(-2.45%) |
Nov 06, 2023 | 15.97 | 15.99 | 15.81 | 15.83 | 14,171 | -0.05(-0.33%) |
Nov 03, 2023 | 15.51 | 15.99 | 15.51 | 15.88 | 34,716 | +0.75(+4.93%) |
Nov 02, 2023 | 15.10 | 15.18 | 14.96 | 15.13 | 10,876 | +0.11(+0.70%) |
Nov 01, 2023 | 15.18 | 15.18 | 14.80 | 15.03 | 76,013 | +0.11(+0.74%) |
Oct 31, 2023 | 15.06 | 15.29 | 14.75 | 14.92 | 22,937 | -0.26(-1.71%) |
Oct 30, 2023 | 15.35 | 15.44 | 15.08 | 15.18 | 43,934 | -0.14(-0.94%) |
Oct 27, 2023 | 15.26 | 15.34 | 14.97 | 15.32 | 23,159 | +0.29(+1.91%) |
Oct 26, 2023 | 15.04 | 15.10 | 14.75 | 15.03 | 25,379 | -0.06(-0.38%) |
Oct 25, 2023 | 15.15 | 15.39 | 15.08 | 15.09 | 29,365 | -0.24(-1.58%) |
Oct 24, 2023 | 15.24 | 15.38 | 15.23 | 15.33 | 30,600 | -0.03(-0.22%) |
Oct 23, 2023 | 15.34 | 15.49 | 15.28 | 15.37 | 8,905 | -0.14(-0.93%) |
Oct 20, 2023 | 15.58 | 15.76 | 15.43 | 15.51 | 24,299 | +0.04(+0.26%) |
Oct 19, 2023 | 15.55 | 15.55 | 15.25 | 15.47 | 47,663 | -0.06(-0.40%) |
Oct 18, 2023 | 15.80 | 15.92 | 15.47 | 15.53 | 122,930 | -0.18(-1.15%) |
Oct 17, 2023 | 15.56 | 15.77 | 15.52 | 15.71 | 11,880 | +0.11(+0.73%) |
Oct 16, 2023 | 15.44 | 15.64 | 15.35 | 15.60 | 15,101 | +0.14(+0.90%) |
Oct 13, 2023 | 15.12 | 15.49 | 15.12 | 15.46 | 26,631 | +0.73(+4.94%) |
Oct 12, 2023 | 15.22 | 15.22 | 14.65 | 14.73 | 34,428 | -0.38(-2.55%) |
Oct 11, 2023 | 15.05 | 15.12 | 14.98 | 15.12 | 32,843 | +0.24(+1.59%) |
Oct 10, 2023 | 14.82 | 14.94 | 14.81 | 14.88 | 11,018 | +0.13(+0.91%) |
Oct 09, 2023 | 14.57 | 14.80 | 14.57 | 14.75 | 11,401 | +0.39(+2.73%) |
Oct 06, 2023 | 14.07 | 14.45 | 14.02 | 14.35 | 28,240 | +0.30(+2.17%) |
Oct 05, 2023 | 13.93 | 14.09 | 13.89 | 14.05 | 34,209 | +0.08(+0.58%) |
Oct 04, 2023 | 14.36 | 14.36 | 13.86 | 13.97 | 18,929 | -0.18(-1.30%) |
Oct 03, 2023 | 14.05 | 14.18 | 13.95 | 14.15 | 27,415 | +0.01(+0.07%) |