Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.82 | 17.00 | 15.86 | 16.18 | 1,860,501 | -0.61(-3.63%) |
Dec 28, 2023 | 18.05 | 18.10 | 16.31 | 16.79 | 4,714,786 | -3.71(-18.10%) |
Dec 27, 2023 | 20.60 | 20.80 | 20.43 | 20.50 | 709,654 | -0.09(-0.44%) |
Dec 26, 2023 | 20.93 | 20.94 | 20.57 | 20.59 | 507,323 | -0.14(-0.68%) |
Dec 22, 2023 | 20.66 | 21.22 | 20.55 | 20.73 | 873,337 | +0.18(+0.88%) |
Dec 21, 2023 | 19.70 | 20.75 | 19.60 | 20.55 | 858,284 | +1.31(+6.81%) |
Dec 20, 2023 | 20.06 | 20.51 | 19.21 | 19.24 | 759,198 | -0.77(-3.85%) |
Dec 19, 2023 | 18.82 | 20.05 | 18.68 | 20.01 | 1,306,062 | +1.39(+7.47%) |
Dec 18, 2023 | 19.79 | 19.79 | 18.51 | 18.62 | 853,569 | -1.04(-5.29%) |
Dec 15, 2023 | 20.02 | 20.19 | 19.52 | 19.66 | 4,769,471 | -0.32(-1.60%) |
Dec 14, 2023 | 19.49 | 20.02 | 19.21 | 19.98 | 2,072,968 | +0.96(+5.05%) |
Dec 13, 2023 | 18.78 | 19.21 | 18.30 | 19.02 | 1,439,788 | +0.15(+0.79%) |
Dec 12, 2023 | 18.46 | 19.03 | 17.95 | 18.87 | 1,102,614 | +0.52(+2.83%) |
Dec 11, 2023 | 18.37 | 18.54 | 17.92 | 18.35 | 673,068 | +0.01(+0.05%) |
Dec 08, 2023 | 17.77 | 18.35 | 17.77 | 18.34 | 582,598 | +0.40(+2.23%) |
Dec 07, 2023 | 18.22 | 18.22 | 17.83 | 17.94 | 589,471 | -0.25(-1.37%) |
Dec 06, 2023 | 18.76 | 18.86 | 18.13 | 18.19 | 635,890 | -0.29(-1.57%) |
Dec 05, 2023 | 18.97 | 18.97 | 18.34 | 18.48 | 716,712 | -0.61(-3.20%) |
Dec 04, 2023 | 18.78 | 19.41 | 18.78 | 19.09 | 828,201 | +0.09(+0.47%) |
Dec 01, 2023 | 18.10 | 19.05 | 17.88 | 19.00 | 700,000 | +0.83(+4.57%) |
Nov 30, 2023 | 18.59 | 18.69 | 18.03 | 18.17 | 953,646 | -0.32(-1.73%) |
Nov 29, 2023 | 19.01 | 19.36 | 18.20 | 18.49 | 1,010,281 | -0.36(-1.91%) |
Nov 28, 2023 | 18.96 | 19.06 | 18.66 | 18.85 | 663,516 | -0.18(-0.95%) |
Nov 27, 2023 | 19.25 | 19.29 | 18.90 | 19.03 | 935,698 | -0.25(-1.30%) |
Nov 24, 2023 | 19.04 | 19.72 | 19.04 | 19.28 | 291,237 | +0.19(+0.97%) |
Nov 22, 2023 | 19.55 | 19.78 | 19.08 | 19.09 | 646,116 | -0.09(-0.44%) |
Nov 21, 2023 | 19.21 | 19.49 | 19.16 | 19.18 | 640,505 | -0.33(-1.69%) |
Nov 20, 2023 | 19.42 | 19.57 | 19.05 | 19.51 | 816,167 | +0.10(+0.52%) |
Nov 17, 2023 | 18.16 | 19.44 | 18.12 | 19.41 | 1,201,010 | +1.44(+8.01%) |
Nov 16, 2023 | 17.50 | 18.00 | 17.27 | 17.97 | 1,151,312 | +0.31(+1.76%) |
Nov 15, 2023 | 17.41 | 17.91 | 17.27 | 17.66 | 883,117 | +0.18(+1.03%) |
Nov 14, 2023 | 16.93 | 17.55 | 16.89 | 17.48 | 1,029,695 | +1.40(+8.71%) |
Nov 13, 2023 | 15.65 | 16.21 | 15.37 | 16.08 | 695,048 | +0.32(+2.03%) |
Nov 10, 2023 | 15.72 | 16.09 | 15.44 | 15.76 | 858,837 | +0.04(+0.25%) |
Nov 09, 2023 | 15.83 | 16.14 | 15.53 | 15.72 | 1,044,500 | -0.11(-0.69%) |
Nov 08, 2023 | 16.80 | 16.83 | 15.72 | 15.83 | 946,922 | -0.90(-5.38%) |
Nov 07, 2023 | 16.00 | 17.09 | 15.10 | 16.73 | 2,829,710 | +2.08(+14.20%) |
Nov 06, 2023 | 14.96 | 15.21 | 14.56 | 14.65 | 952,152 | -0.62(-4.06%) |
Nov 03, 2023 | 14.96 | 15.47 | 14.70 | 15.27 | 986,207 | +0.85(+5.89%) |
Nov 02, 2023 | 14.11 | 14.66 | 14.11 | 14.42 | 1,114,334 | +0.65(+4.72%) |
Nov 01, 2023 | 13.96 | 14.06 | 13.33 | 13.77 | 634,326 | -0.25(-1.78%) |
Oct 31, 2023 | 13.68 | 14.31 | 13.61 | 14.02 | 714,338 | +0.41(+3.01%) |
Oct 30, 2023 | 13.84 | 13.84 | 13.40 | 13.61 | 618,602 | +0.00(+0.00%) |
Oct 27, 2023 | 14.58 | 14.66 | 13.48 | 13.61 | 805,564 | -0.90(-6.20%) |
Oct 26, 2023 | 14.47 | 14.66 | 13.95 | 14.51 | 971,813 | -0.06(-0.41%) |
Oct 25, 2023 | 14.59 | 14.65 | 14.22 | 14.57 | 1,292,287 | -0.18(-1.22%) |
Oct 24, 2023 | 13.76 | 14.81 | 13.76 | 14.75 | 1,343,648 | +1.04(+7.59%) |
Oct 23, 2023 | 13.60 | 14.01 | 13.31 | 13.71 | 1,155,858 | -0.19(-1.37%) |
Oct 20, 2023 | 13.81 | 14.09 | 13.50 | 13.90 | 1,373,789 | +0.13(+0.94%) |
Oct 19, 2023 | 13.73 | 14.11 | 13.48 | 13.77 | 1,215,175 | +0.05(+0.36%) |
Oct 18, 2023 | 13.64 | 14.01 | 13.50 | 13.72 | 1,222,037 | -0.05(-0.36%) |
Oct 17, 2023 | 12.51 | 13.80 | 12.51 | 13.77 | 1,761,789 | +1.12(+8.85%) |
Oct 16, 2023 | 12.60 | 12.75 | 12.25 | 12.65 | 646,715 | +0.15(+1.20%) |
Oct 13, 2023 | 12.19 | 12.57 | 11.97 | 12.50 | 814,493 | +0.32(+2.63%) |
Oct 12, 2023 | 12.50 | 12.53 | 11.97 | 12.18 | 957,319 | -0.32(-2.56%) |
Oct 11, 2023 | 12.80 | 12.94 | 12.35 | 12.50 | 682,958 | -0.24(-1.88%) |
Oct 10, 2023 | 11.99 | 12.92 | 11.99 | 12.74 | 726,179 | +0.78(+6.52%) |
Oct 09, 2023 | 11.94 | 12.04 | 11.79 | 11.96 | 396,613 | -0.10(-0.83%) |
Oct 06, 2023 | 11.94 | 12.19 | 11.65 | 12.06 | 620,525 | -0.10(-0.82%) |
Oct 05, 2023 | 12.03 | 12.23 | 11.89 | 12.16 | 1,330,061 | +0.02(+0.16%) |
Oct 04, 2023 | 11.67 | 12.20 | 11.03 | 12.14 | 1,376,539 | +0.48(+4.07%) |
Oct 03, 2023 | 11.80 | 11.91 | 11.51 | 11.66 | 852,339 | -0.24(-1.97%) |