Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 23.37 | 23.50 | 22.44 | 22.70 | 729,394 | -0.63(-2.70%) |
Dec 28, 2023 | 23.30 | 23.73 | 22.92 | 23.33 | 485,971 | -0.03(-0.13%) |
Dec 27, 2023 | 23.27 | 23.77 | 23.23 | 23.36 | 599,906 | +0.06(+0.26%) |
Dec 26, 2023 | 22.50 | 23.45 | 22.07 | 23.30 | 912,921 | +1.16(+5.24%) |
Dec 22, 2023 | 22.14 | 22.72 | 22.00 | 22.14 | 635,132 | +0.00(+0.00%) |
Dec 21, 2023 | 21.60 | 22.20 | 21.02 | 22.14 | 672,013 | +0.87(+4.09%) |
Dec 20, 2023 | 22.08 | 22.59 | 21.22 | 21.27 | 2,578,115 | -1.08(-4.83%) |
Dec 19, 2023 | 21.00 | 22.41 | 20.76 | 22.35 | 848,737 | +1.49(+7.14%) |
Dec 18, 2023 | 20.41 | 21.00 | 19.64 | 20.86 | 731,236 | +0.31(+1.51%) |
Dec 15, 2023 | 20.91 | 21.89 | 20.08 | 20.55 | 4,693,476 | +0.01(+0.05%) |
Dec 14, 2023 | 19.05 | 20.65 | 18.60 | 20.54 | 1,840,635 | +1.74(+9.26%) |
Dec 13, 2023 | 18.33 | 19.12 | 18.23 | 18.80 | 1,669,444 | +0.67(+3.70%) |
Dec 12, 2023 | 17.08 | 18.37 | 17.04 | 18.13 | 1,849,041 | +1.05(+6.15%) |
Dec 11, 2023 | 16.38 | 17.22 | 16.13 | 17.08 | 1,764,278 | +0.85(+5.24%) |
Dec 08, 2023 | 15.91 | 16.55 | 15.35 | 16.23 | 983,158 | +0.24(+1.50%) |
Dec 07, 2023 | 14.74 | 16.33 | 14.74 | 15.99 | 1,047,190 | +1.25(+8.48%) |
Dec 06, 2023 | 15.74 | 16.08 | 14.65 | 14.74 | 1,784,098 | -0.89(-5.69%) |
Dec 05, 2023 | 15.87 | 16.39 | 15.48 | 15.63 | 673,590 | -0.43(-2.68%) |
Dec 04, 2023 | 16.00 | 16.06 | 15.18 | 16.06 | 814,958 | +0.04(+0.25%) |
Dec 01, 2023 | 15.55 | 16.08 | 15.17 | 16.02 | 1,269,362 | -0.03(-0.19%) |
Nov 30, 2023 | 14.50 | 16.22 | 14.14 | 16.05 | 2,414,526 | +2.17(+15.63%) |
Nov 29, 2023 | 13.60 | 15.71 | 13.31 | 13.88 | 3,687,683 | +0.19(+1.39%) |
Nov 28, 2023 | 18.51 | 18.90 | 9.550 | 13.69 | 15,371,636 | -5.01(-26.79%) |
Nov 27, 2023 | 18.67 | 19.22 | 18.40 | 18.70 | 543,885 | +0.03(+0.16%) |
Nov 24, 2023 | 18.32 | 19.14 | 18.32 | 18.67 | 290,978 | +0.23(+1.25%) |
Nov 22, 2023 | 17.45 | 18.75 | 17.20 | 18.44 | 691,930 | +0.82(+4.65%) |
Nov 21, 2023 | 17.71 | 18.31 | 17.51 | 17.62 | 365,869 | -0.33(-1.84%) |
Nov 20, 2023 | 18.02 | 18.46 | 16.90 | 17.95 | 1,702,513 | -0.01(-0.06%) |
Nov 17, 2023 | 17.55 | 18.08 | 17.07 | 17.96 | 699,833 | +0.52(+2.98%) |
Nov 16, 2023 | 17.35 | 17.51 | 16.78 | 17.44 | 550,107 | +0.07(+0.40%) |
Nov 15, 2023 | 18.02 | 18.46 | 17.25 | 17.37 | 909,556 | -0.10(-0.57%) |
Nov 14, 2023 | 18.15 | 18.45 | 17.15 | 17.47 | 735,725 | +0.05(+0.29%) |
Nov 13, 2023 | 17.51 | 17.85 | 16.80 | 17.42 | 384,241 | -0.46(-2.57%) |
Nov 10, 2023 | 18.25 | 18.98 | 17.15 | 17.88 | 604,047 | +0.36(+2.05%) |
Nov 09, 2023 | 17.31 | 18.61 | 17.10 | 17.52 | 1,135,202 | +0.33(+1.92%) |
Nov 08, 2023 | 16.47 | 18.24 | 16.30 | 17.19 | 985,368 | +1.10(+6.84%) |
Nov 07, 2023 | 15.41 | 16.35 | 15.00 | 16.09 | 442,922 | +0.77(+5.03%) |
Nov 06, 2023 | 16.01 | 16.27 | 15.01 | 15.32 | 373,274 | -0.68(-4.25%) |
Nov 03, 2023 | 16.20 | 16.48 | 15.81 | 16.00 | 696,392 | +0.46(+2.96%) |
Nov 02, 2023 | 15.00 | 15.59 | 14.72 | 15.54 | 358,701 | +0.79(+5.36%) |
Nov 01, 2023 | 14.43 | 15.01 | 14.09 | 14.75 | 595,153 | +0.49(+3.44%) |
Oct 31, 2023 | 13.63 | 14.46 | 13.28 | 14.26 | 415,067 | +0.50(+3.63%) |
Oct 30, 2023 | 12.83 | 14.00 | 12.71 | 13.76 | 522,351 | +0.96(+7.50%) |
Oct 27, 2023 | 12.89 | 12.94 | 12.46 | 12.80 | 669,684 | +0.00(+0.00%) |
Oct 26, 2023 | 12.73 | 13.11 | 12.61 | 12.80 | 454,244 | -0.01(-0.08%) |
Oct 25, 2023 | 12.58 | 13.25 | 12.27 | 12.81 | 409,309 | +0.07(+0.55%) |
Oct 24, 2023 | 12.67 | 13.57 | 12.54 | 12.74 | 749,771 | +0.53(+4.30%) |
Oct 23, 2023 | 13.37 | 13.37 | 11.88 | 12.21 | 620,430 | -1.21(-8.98%) |
Oct 20, 2023 | 13.21 | 13.99 | 12.68 | 13.42 | 394,758 | +0.21(+1.63%) |
Oct 19, 2023 | 14.00 | 14.65 | 12.98 | 13.21 | 736,237 | -0.25(-1.86%) |
Oct 18, 2023 | 14.33 | 14.49 | 13.15 | 13.46 | 709,629 | -1.16(-7.97%) |
Oct 17, 2023 | 14.50 | 15.17 | 14.34 | 14.62 | 414,446 | +0.03(+0.21%) |
Oct 16, 2023 | 15.25 | 15.35 | 14.02 | 14.59 | 486,084 | -0.73(-4.77%) |
Oct 13, 2023 | 15.18 | 15.42 | 14.69 | 15.32 | 1,246,294 | +0.31(+2.07%) |
Oct 12, 2023 | 16.48 | 16.76 | 14.52 | 15.01 | 835,301 | -1.49(-9.03%) |
Oct 11, 2023 | 16.58 | 17.26 | 15.96 | 16.50 | 544,250 | +0.00(+0.00%) |
Oct 10, 2023 | 16.55 | 16.75 | 15.85 | 16.50 | 888,440 | +0.00(+0.00%) |
Oct 09, 2023 | 15.60 | 16.67 | 15.26 | 16.50 | 461,040 | +0.89(+5.70%) |
Oct 06, 2023 | 14.38 | 15.85 | 14.04 | 15.61 | 482,060 | +1.19(+8.25%) |
Oct 05, 2023 | 14.69 | 14.69 | 13.79 | 14.42 | 917,142 | -0.35(-2.37%) |
Oct 04, 2023 | 14.58 | 14.85 | 12.12 | 14.77 | 1,943,635 | -0.03(-0.20%) |
Oct 03, 2023 | 14.81 | 14.90 | 13.93 | 14.80 | 830,571 | -0.13(-0.87%) |