Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 21, 2023 | 16.26 | 0 | +0.02(+0.09%) | |||
Dec 20, 2023 | 16.20 | 16.26 | 16.20 | 16.25 | 27,518 | +0.05(+0.34%) |
Dec 19, 2023 | 16.18 | 16.19 | 16.15 | 16.19 | 21,416 | +0.04(+0.25%) |
Dec 18, 2023 | 16.16 | 16.19 | 16.14 | 16.15 | 19,297 | -0.03(-0.19%) |
Dec 15, 2023 | 16.15 | 16.20 | 16.15 | 16.18 | 15,954 | +0.02(+0.12%) |
Dec 14, 2023 | 16.12 | 16.16 | 16.12 | 16.16 | 43,386 | +0.02(+0.12%) |
Dec 13, 2023 | 16.13 | 16.15 | 16.13 | 16.14 | 5,487 | +0.01(+0.06%) |
Dec 12, 2023 | 16.10 | 16.14 | 16.10 | 16.13 | 15,333 | +0.04(+0.25%) |
Dec 11, 2023 | 16.05 | 16.10 | 16.05 | 16.09 | 2,579 | +0.01(+0.06%) |
Dec 08, 2023 | 16.04 | 16.08 | 16.04 | 16.08 | 10,699 | +0.06(+0.37%) |
Dec 07, 2023 | 16.00 | 16.07 | 16.00 | 16.02 | 4,177 | +0.04(+0.25%) |
Dec 06, 2023 | 16.00 | 16.06 | 15.97 | 15.98 | 20,532 | -0.02(-0.12%) |
Dec 05, 2023 | 16.00 | 16.02 | 15.98 | 16.00 | 18,546 | +0.00(+0.00%) |
Dec 04, 2023 | 15.75 | 16.01 | 15.75 | 16.00 | 69,130 | +0.25(+1.59%) |
Dec 01, 2023 | 15.76 | 15.77 | 15.72 | 15.75 | 5,379 | +0.02(+0.13%) |
Nov 30, 2023 | 15.73 | 15.79 | 15.72 | 15.73 | 18,105 | +0.01(+0.06%) |
Nov 29, 2023 | 15.77 | 15.81 | 15.72 | 15.72 | 12,404 | -0.05(-0.32%) |
Nov 28, 2023 | 15.78 | 15.81 | 15.72 | 15.77 | 12,958 | -0.00(-0.00%) |
Nov 27, 2023 | 15.69 | 15.77 | 15.69 | 15.77 | 9,335 | +0.06(+0.41%) |
Nov 24, 2023 | 15.68 | 15.71 | 15.68 | 15.71 | 2,960 | +0.01(+0.03%) |
Nov 22, 2023 | 15.69 | 15.70 | 15.69 | 15.70 | 5,520 | -0.02(-0.10%) |
Nov 21, 2023 | 15.70 | 15.72 | 15.69 | 15.71 | 9,542 | +0.02(+0.10%) |
Nov 20, 2023 | 15.70 | 15.79 | 15.70 | 15.70 | 3,330 | -0.07(-0.44%) |
Nov 17, 2023 | 15.68 | 15.77 | 15.68 | 15.77 | 2,851 | +0.07(+0.45%) |
Nov 16, 2023 | 15.70 | 15.70 | 15.69 | 15.70 | 3,420 | -0.01(-0.06%) |
Nov 15, 2023 | 15.72 | 15.76 | 15.70 | 15.71 | 18,775 | +0.01(+0.06%) |
Nov 14, 2023 | 15.76 | 15.76 | 15.70 | 15.70 | 2,140 | +0.02(+0.13%) |
Nov 13, 2023 | 15.67 | 15.73 | 15.67 | 15.68 | 11,300 | -0.01(-0.06%) |
Nov 10, 2023 | 15.79 | 15.79 | 15.66 | 15.69 | 24,125 | +0.03(+0.19%) |
Nov 09, 2023 | 15.76 | 15.77 | 15.65 | 15.66 | 22,743 | +0.00(+0.00%) |
Nov 08, 2023 | 15.67 | 15.67 | 15.65 | 15.66 | 7,113 | +0.02(+0.13%) |
Nov 07, 2023 | 15.64 | 15.67 | 15.61 | 15.64 | 25,665 | -0.02(-0.13%) |
Nov 06, 2023 | 15.67 | 15.67 | 15.58 | 15.66 | 28,377 | +0.01(+0.06%) |
Nov 03, 2023 | 15.62 | 15.67 | 15.62 | 15.65 | 120,221 | +0.06(+0.38%) |
Nov 02, 2023 | 15.65 | 15.65 | 15.56 | 15.59 | 86,373 | -0.01(-0.06%) |
Nov 01, 2023 | 15.80 | 15.81 | 15.56 | 15.60 | 389,244 | +7.92(+103.12%) |
Oct 31, 2023 | 7.690 | 7.690 | 7.680 | 7.680 | 2,608 | -0.02(-0.26%) |
Oct 30, 2023 | 7.680 | 7.820 | 7.680 | 7.700 | 2,788 | +0.02(+0.20%) |
Oct 27, 2023 | 7.690 | 7.720 | 7.680 | 7.685 | 5,214 | +0.00(+0.07%) |
Oct 26, 2023 | 7.774 | 7.850 | 7.680 | 7.680 | 6,131 | -0.07(-0.90%) |
Oct 25, 2023 | 7.990 | 7.990 | 7.750 | 7.750 | 889 | +0.02(+0.26%) |
Oct 24, 2023 | 8.000 | 8.000 | 7.680 | 7.730 | 11,604 | +0.02(+0.26%) |
Oct 23, 2023 | 8.000 | 8.000 | 7.710 | 7.710 | 2,889 | -0.35(-4.34%) |
Oct 19, 2023 | 8.060 | 241 | +0.20(+2.54%) | |||
Oct 18, 2023 | 8.070 | 8.130 | 7.850 | 7.860 | 2,933 | +0.06(+0.77%) |
Oct 17, 2023 | 7.900 | 7.900 | 7.780 | 7.800 | 2,677 | +0.02(+0.26%) |
Oct 16, 2023 | 8.050 | 7.971 | 7.780 | 7.780 | 3,677 | -0.14(-1.83%) |
Oct 13, 2023 | 7.900 | 7.925 | 7.900 | 7.925 | 4,561 | -0.15(-1.80%) |
Oct 12, 2023 | 7.810 | 8.070 | 7.720 | 8.070 | 1,437 | +0.21(+2.67%) |
Oct 11, 2023 | 8.140 | 8.140 | 7.860 | 7.860 | 281 | +0.00(+0.00%) |
Oct 10, 2023 | 7.990 | 7.990 | 7.860 | 7.860 | 321 | +0.00(+0.00%) |
Oct 09, 2023 | 8.180 | 8.180 | 7.771 | 7.860 | 2,946 | +0.04(+0.51%) |
Oct 06, 2023 | 7.820 | 7.820 | 7.820 | 7.820 | 323 | +0.05(+0.64%) |
Oct 05, 2023 | 8.110 | 8.114 | 7.680 | 7.770 | 11,180 | -0.33(-4.07%) |
Oct 04, 2023 | 8.120 | 8.120 | 8.100 | 8.100 | 1,108 | -0.01(-0.12%) |
Oct 03, 2023 | 8.110 | 8.110 | 8.110 | 8.110 | 120 | -0.13(-1.56%) |