Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.45 | 16.49 | 16.35 | 16.43 | 36,105 | -0.04(-0.23%) |
Dec 28, 2023 | 16.47 | 16.53 | 16.42 | 16.47 | 39,642 | -0.04(-0.27%) |
Dec 27, 2023 | 16.62 | 16.62 | 16.45 | 16.51 | 45,528 | -0.07(-0.43%) |
Dec 26, 2023 | 16.57 | 16.64 | 16.56 | 16.58 | 37,192 | +0.03(+0.16%) |
Dec 22, 2023 | 16.40 | 16.56 | 16.40 | 16.56 | 27,889 | +0.16(+0.99%) |
Dec 21, 2023 | 16.37 | 16.41 | 16.37 | 16.39 | 22,983 | +0.04(+0.22%) |
Dec 20, 2023 | 16.39 | 16.41 | 16.33 | 16.36 | 39,505 | -0.02(-0.11%) |
Dec 19, 2023 | 16.32 | 16.38 | 16.32 | 16.38 | 35,055 | +0.10(+0.61%) |
Dec 18, 2023 | 16.12 | 16.33 | 16.12 | 16.28 | 37,386 | +0.16(+1.00%) |
Dec 15, 2023 | 15.97 | 16.12 | 15.97 | 16.12 | 40,717 | +0.13(+0.79%) |
Dec 14, 2023 | 16.23 | 16.24 | 15.77 | 15.99 | 112,901 | -0.08(-0.50%) |
Dec 13, 2023 | 16.14 | 16.19 | 15.98 | 16.07 | 58,402 | -0.03(-0.17%) |
Dec 12, 2023 | 16.01 | 16.12 | 16.00 | 16.10 | 43,920 | -0.04(-0.28%) |
Dec 11, 2023 | 16.06 | 16.14 | 15.95 | 16.14 | 71,538 | -0.14(-0.88%) |
Dec 08, 2023 | 16.25 | 16.33 | 16.25 | 16.29 | 23,511 | -0.04(-0.27%) |
Dec 07, 2023 | 16.26 | 16.33 | 16.26 | 16.33 | 34,097 | +0.43(+2.67%) |
Dec 06, 2023 | 16.06 | 16.08 | 15.91 | 15.91 | 31,389 | -0.07(-0.44%) |
Dec 05, 2023 | 15.82 | 16.08 | 15.76 | 15.98 | 26,850 | +0.16(+1.00%) |
Dec 04, 2023 | 15.94 | 15.94 | 15.69 | 15.82 | 72,916 | -0.28(-1.75%) |
Dec 01, 2023 | 16.15 | 16.15 | 16.01 | 16.10 | 44,669 | -0.09(-0.54%) |
Nov 30, 2023 | 16.60 | 16.60 | 16.05 | 16.19 | 57,893 | -0.33(-2.03%) |
Nov 29, 2023 | 16.85 | 16.89 | 16.52 | 16.52 | 32,411 | -0.24(-1.44%) |
Nov 28, 2023 | 16.65 | 16.76 | 16.56 | 16.76 | 16,033 | +0.06(+0.34%) |
Nov 27, 2023 | 16.68 | 16.78 | 16.65 | 16.71 | 22,872 | +0.04(+0.21%) |
Nov 24, 2023 | 16.84 | 16.84 | 16.62 | 16.67 | 16,408 | -0.17(-0.99%) |
Nov 22, 2023 | 16.87 | 16.88 | 16.83 | 16.84 | 33,156 | -0.18(-1.08%) |
Nov 21, 2023 | 16.80 | 17.02 | 16.80 | 17.02 | 18,747 | +0.22(+1.31%) |
Nov 20, 2023 | 16.76 | 16.85 | 16.76 | 16.80 | 23,562 | +0.04(+0.21%) |
Nov 17, 2023 | 16.77 | 16.81 | 16.71 | 16.77 | 30,977 | -0.03(-0.16%) |
Nov 16, 2023 | 16.73 | 16.82 | 16.73 | 16.79 | 32,059 | +0.04(+0.21%) |
Nov 15, 2023 | 16.76 | 16.76 | 16.69 | 16.76 | 17,666 | +0.11(+0.63%) |
Nov 14, 2023 | 16.69 | 16.78 | 16.65 | 16.65 | 56,108 | +0.07(+0.42%) |
Nov 13, 2023 | 16.56 | 16.60 | 16.47 | 16.58 | 17,739 | +0.04(+0.27%) |
Nov 10, 2023 | 16.51 | 16.59 | 16.48 | 16.54 | 59,424 | +0.08(+0.48%) |
Nov 09, 2023 | 16.56 | 16.57 | 16.46 | 16.46 | 24,247 | -0.10(-0.58%) |
Nov 08, 2023 | 16.51 | 16.58 | 16.49 | 16.56 | 33,204 | +0.06(+0.38%) |
Nov 07, 2023 | 16.49 | 16.55 | 16.43 | 16.49 | 65,595 | +0.05(+0.31%) |
Nov 06, 2023 | 16.34 | 16.48 | 16.30 | 16.44 | 56,641 | +0.08(+0.47%) |
Nov 03, 2023 | 16.35 | 16.38 | 16.33 | 16.36 | 58,332 | +0.02(+0.10%) |
Nov 02, 2023 | 16.33 | 16.41 | 16.28 | 16.35 | 46,857 | +0.05(+0.32%) |
Nov 01, 2023 | 16.16 | 16.31 | 16.14 | 16.30 | 32,344 | +0.23(+1.42%) |
Oct 31, 2023 | 16.10 | 16.12 | 15.93 | 16.07 | 39,234 | -0.01(-0.07%) |
Oct 30, 2023 | 15.97 | 16.13 | 15.97 | 16.08 | 53,665 | +0.20(+1.27%) |
Oct 27, 2023 | 15.99 | 16.02 | 15.63 | 15.88 | 37,182 | +0.02(+0.13%) |
Oct 26, 2023 | 16.01 | 16.10 | 15.76 | 15.86 | 67,318 | -0.42(-2.59%) |
Oct 25, 2023 | 16.89 | 16.92 | 16.25 | 16.28 | 263,791 | -1.45(-8.16%) |
Oct 24, 2023 | 17.65 | 17.82 | 17.65 | 17.73 | 67,464 | +0.15(+0.83%) |
Oct 23, 2023 | 17.35 | 17.66 | 17.27 | 17.58 | 69,800 | +0.15(+0.87%) |
Oct 20, 2023 | 17.58 | 17.66 | 17.33 | 17.43 | 32,561 | -0.17(-0.96%) |
Oct 19, 2023 | 17.66 | 17.79 | 17.58 | 17.60 | 31,789 | -0.02(-0.10%) |
Oct 18, 2023 | 17.80 | 17.84 | 17.58 | 17.61 | 23,705 | -0.14(-0.78%) |
Oct 17, 2023 | 17.86 | 17.86 | 17.55 | 17.75 | 48,458 | +0.02(+0.09%) |
Oct 16, 2023 | 17.59 | 17.77 | 17.59 | 17.74 | 28,123 | +0.20(+1.14%) |
Oct 13, 2023 | 17.56 | 17.57 | 17.42 | 17.54 | 37,589 | +0.04(+0.25%) |
Oct 12, 2023 | 17.55 | 17.56 | 17.49 | 17.49 | 26,266 | -0.05(-0.29%) |
Oct 11, 2023 | 17.48 | 17.54 | 17.48 | 17.54 | 36,270 | +0.09(+0.49%) |
Oct 10, 2023 | 17.46 | 17.50 | 17.41 | 17.46 | 27,625 | +0.06(+0.35%) |
Oct 09, 2023 | 17.28 | 17.45 | 17.24 | 17.40 | 20,011 | +0.00(+0.00%) |
Oct 06, 2023 | 17.17 | 17.40 | 17.17 | 17.40 | 38,326 | +0.19(+1.10%) |
Oct 05, 2023 | 17.19 | 17.28 | 17.09 | 17.21 | 46,301 | +0.02(+0.10%) |
Oct 04, 2023 | 16.98 | 17.25 | 16.98 | 17.19 | 32,790 | +0.25(+1.45%) |
Oct 03, 2023 | 17.02 | 17.11 | 16.89 | 16.95 | 40,420 | -0.12(-0.69%) |