Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.53 | 13.53 | 13.24 | 13.24 | 1,901,520 | -0.40(-2.96%) |
Dec 28, 2023 | 13.57 | 13.65 | 13.46 | 13.64 | 1,309,893 | +0.01(+0.07%) |
Dec 27, 2023 | 13.70 | 13.72 | 13.49 | 13.63 | 1,542,722 | -0.05(-0.36%) |
Dec 26, 2023 | 13.41 | 13.73 | 13.35 | 13.68 | 2,118,901 | +0.37(+2.82%) |
Dec 22, 2023 | 13.30 | 13.48 | 13.17 | 13.31 | 2,074,751 | +0.07(+0.52%) |
Dec 21, 2023 | 13.41 | 13.48 | 13.03 | 13.24 | 1,836,182 | +0.03(+0.22%) |
Dec 20, 2023 | 13.65 | 13.81 | 13.21 | 13.21 | 2,794,812 | -0.43(-3.18%) |
Dec 19, 2023 | 13.67 | 13.80 | 13.54 | 13.64 | 3,337,118 | +0.07(+0.51%) |
Dec 18, 2023 | 13.72 | 13.84 | 13.57 | 13.57 | 2,621,900 | -0.21(-1.50%) |
Dec 15, 2023 | 14.01 | 14.09 | 13.64 | 13.78 | 7,095,503 | -0.22(-1.55%) |
Dec 14, 2023 | 13.27 | 14.04 | 13.25 | 14.00 | 4,652,036 | +1.16(+9.06%) |
Dec 13, 2023 | 12.04 | 12.84 | 11.91 | 12.83 | 3,482,731 | +0.78(+6.49%) |
Dec 12, 2023 | 12.23 | 12.25 | 11.98 | 12.05 | 1,980,562 | -0.23(-1.91%) |
Dec 11, 2023 | 12.35 | 12.45 | 12.25 | 12.29 | 2,411,196 | -0.17(-1.34%) |
Dec 08, 2023 | 12.25 | 12.67 | 12.17 | 12.45 | 2,630,637 | +0.23(+1.92%) |
Dec 07, 2023 | 12.01 | 12.26 | 11.86 | 12.22 | 3,348,423 | +0.33(+2.80%) |
Dec 06, 2023 | 12.32 | 12.68 | 11.87 | 11.88 | 2,992,298 | -0.28(-2.33%) |
Dec 05, 2023 | 12.24 | 12.64 | 12.13 | 12.17 | 5,188,165 | -0.23(-1.89%) |
Dec 04, 2023 | 11.97 | 12.51 | 11.89 | 12.40 | 5,411,912 | +0.24(+2.01%) |
Dec 01, 2023 | 11.31 | 12.20 | 11.31 | 12.16 | 5,336,200 | +0.85(+7.53%) |
Nov 30, 2023 | 11.77 | 11.87 | 11.11 | 11.31 | 8,768,487 | -0.26(-2.28%) |
Nov 29, 2023 | 11.86 | 12.58 | 11.45 | 11.57 | 9,646,465 | -0.13(-1.09%) |
Nov 28, 2023 | 11.67 | 11.75 | 11.36 | 11.70 | 2,245,003 | +0.00(+0.00%) |
Nov 27, 2023 | 12.02 | 12.11 | 11.64 | 11.70 | 2,323,803 | -0.41(-3.39%) |
Nov 24, 2023 | 12.10 | 12.22 | 11.98 | 12.11 | 799,705 | -0.06(-0.48%) |
Nov 22, 2023 | 12.27 | 12.30 | 11.97 | 12.17 | 1,468,370 | +0.00(+0.00%) |
Nov 21, 2023 | 12.48 | 12.48 | 12.14 | 12.17 | 1,391,435 | -0.36(-2.89%) |
Nov 20, 2023 | 12.27 | 12.53 | 12.16 | 12.53 | 1,248,452 | +0.20(+1.59%) |
Nov 17, 2023 | 12.20 | 12.34 | 12.06 | 12.33 | 1,023,244 | +0.33(+2.77%) |
Nov 16, 2023 | 12.28 | 12.28 | 11.91 | 12.00 | 1,050,638 | -0.35(-2.85%) |
Nov 15, 2023 | 12.22 | 12.45 | 12.21 | 12.35 | 1,662,299 | +0.13(+1.04%) |
Nov 14, 2023 | 11.74 | 12.26 | 11.74 | 12.23 | 2,769,718 | +1.12(+10.04%) |
Nov 13, 2023 | 11.02 | 11.16 | 10.86 | 11.11 | 857,968 | +0.05(+0.44%) |
Nov 10, 2023 | 11.25 | 11.35 | 10.96 | 11.06 | 1,404,193 | -0.09(-0.79%) |
Nov 09, 2023 | 11.61 | 11.68 | 11.10 | 11.15 | 1,381,253 | -0.40(-3.47%) |
Nov 08, 2023 | 11.87 | 11.87 | 11.32 | 11.55 | 1,652,727 | -0.26(-2.24%) |
Nov 07, 2023 | 12.04 | 12.08 | 11.77 | 11.82 | 1,399,994 | -0.24(-2.03%) |
Nov 06, 2023 | 12.52 | 12.57 | 11.99 | 12.06 | 1,349,033 | -0.38(-3.07%) |
Nov 03, 2023 | 12.15 | 12.64 | 12.15 | 12.44 | 2,424,697 | +0.65(+5.47%) |
Nov 02, 2023 | 11.30 | 11.85 | 11.25 | 11.80 | 2,220,318 | +0.73(+6.63%) |
Nov 01, 2023 | 10.91 | 11.09 | 10.71 | 11.06 | 1,553,188 | +0.10(+0.89%) |
Oct 31, 2023 | 10.70 | 11.12 | 10.57 | 10.97 | 1,965,729 | +0.31(+2.94%) |
Oct 30, 2023 | 10.65 | 10.85 | 10.37 | 10.65 | 1,729,773 | +0.07(+0.65%) |
Oct 27, 2023 | 10.86 | 10.98 | 10.30 | 10.58 | 3,643,719 | -0.33(-3.05%) |
Oct 26, 2023 | 10.48 | 10.97 | 10.48 | 10.92 | 2,481,407 | +0.42(+4.01%) |
Oct 25, 2023 | 10.53 | 10.79 | 9.816 | 10.50 | 4,703,796 | -0.15(-1.38%) |
Oct 24, 2023 | 11.45 | 11.45 | 9.742 | 10.64 | 10,503,348 | -0.38(-3.46%) |
Oct 23, 2023 | 11.07 | 11.35 | 10.92 | 11.02 | 2,416,427 | -0.11(-0.97%) |
Oct 20, 2023 | 11.90 | 12.12 | 11.12 | 11.13 | 4,675,755 | -0.96(-7.93%) |
Oct 19, 2023 | 12.04 | 12.45 | 11.93 | 12.09 | 1,759,415 | +0.06(+0.49%) |
Oct 18, 2023 | 12.21 | 12.24 | 12.02 | 12.03 | 1,340,900 | -0.33(-2.69%) |
Oct 17, 2023 | 11.98 | 12.67 | 11.90 | 12.36 | 1,530,536 | +0.28(+2.35%) |
Oct 16, 2023 | 12.34 | 12.34 | 12.01 | 12.08 | 1,363,056 | -0.08(-0.64%) |
Oct 13, 2023 | 12.62 | 12.75 | 12.04 | 12.16 | 1,685,526 | -0.38(-3.04%) |
Oct 12, 2023 | 12.33 | 12.59 | 11.99 | 12.54 | 1,761,466 | +0.22(+1.83%) |
Oct 11, 2023 | 12.39 | 12.65 | 12.25 | 12.32 | 2,343,739 | -0.02(-0.16%) |
Oct 10, 2023 | 12.17 | 12.45 | 12.16 | 12.33 | 2,363,073 | +0.29(+2.44%) |
Oct 09, 2023 | 11.86 | 12.16 | 11.80 | 12.04 | 2,063,763 | -0.05(-0.40%) |
Oct 06, 2023 | 11.58 | 12.14 | 11.45 | 12.09 | 1,607,122 | +0.29(+2.49%) |
Oct 05, 2023 | 11.66 | 11.86 | 11.55 | 11.80 | 1,387,119 | +0.13(+1.09%) |
Oct 04, 2023 | 11.17 | 11.69 | 11.16 | 11.67 | 1,717,190 | +0.25(+2.23%) |
Oct 03, 2023 | 11.74 | 11.76 | 11.25 | 11.42 | 1,586,773 | -0.38(-3.23%) |