Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.03 | 13.09 | 12.84 | 12.85 | 932,638 | -0.26(-1.97%) |
Dec 28, 2023 | 12.96 | 13.12 | 12.96 | 13.11 | 582,359 | +0.06(+0.44%) |
Dec 27, 2023 | 13.05 | 13.12 | 12.95 | 13.05 | 683,229 | +0.00(+0.00%) |
Dec 26, 2023 | 12.90 | 13.12 | 12.87 | 13.05 | 915,695 | +0.21(+1.64%) |
Dec 22, 2023 | 13.02 | 13.13 | 12.76 | 12.84 | 1,169,687 | -0.12(-0.96%) |
Dec 21, 2023 | 13.19 | 13.19 | 12.82 | 12.97 | 1,197,560 | -0.07(-0.51%) |
Dec 20, 2023 | 13.01 | 13.32 | 12.95 | 13.03 | 1,197,389 | -0.04(-0.29%) |
Dec 19, 2023 | 13.20 | 13.23 | 13.07 | 13.07 | 861,289 | -0.04(-0.29%) |
Dec 18, 2023 | 13.34 | 13.34 | 13.00 | 13.11 | 1,049,926 | -0.20(-1.51%) |
Dec 15, 2023 | 13.56 | 13.59 | 13.28 | 13.31 | 3,020,581 | -0.20(-1.49%) |
Dec 14, 2023 | 13.18 | 13.73 | 12.96 | 13.51 | 2,268,019 | +0.76(+5.92%) |
Dec 13, 2023 | 12.10 | 12.79 | 12.01 | 12.76 | 1,209,366 | +0.72(+5.96%) |
Dec 12, 2023 | 12.07 | 12.11 | 11.96 | 12.04 | 826,324 | -0.04(-0.32%) |
Dec 11, 2023 | 12.05 | 12.16 | 11.95 | 12.08 | 909,877 | -0.02(-0.16%) |
Dec 08, 2023 | 12.07 | 12.11 | 11.93 | 12.10 | 781,845 | -0.05(-0.39%) |
Dec 07, 2023 | 11.85 | 12.21 | 11.73 | 12.14 | 1,982,585 | +0.32(+2.67%) |
Dec 06, 2023 | 11.85 | 12.00 | 11.77 | 11.83 | 783,928 | +0.05(+0.41%) |
Dec 05, 2023 | 11.74 | 11.82 | 11.69 | 11.78 | 854,026 | +0.01(+0.08%) |
Dec 04, 2023 | 11.67 | 11.84 | 11.65 | 11.77 | 746,712 | +0.05(+0.41%) |
Dec 01, 2023 | 11.15 | 11.74 | 11.06 | 11.72 | 969,735 | +0.57(+5.15%) |
Nov 30, 2023 | 11.19 | 11.25 | 11.08 | 11.15 | 1,020,573 | -0.02(-0.17%) |
Nov 29, 2023 | 11.28 | 11.45 | 11.12 | 11.17 | 726,934 | +0.04(+0.34%) |
Nov 28, 2023 | 11.05 | 11.19 | 10.86 | 11.13 | 818,985 | +0.08(+0.69%) |
Nov 27, 2023 | 11.01 | 11.11 | 10.88 | 11.05 | 683,176 | -0.05(-0.43%) |
Nov 24, 2023 | 10.96 | 11.10 | 10.91 | 11.10 | 393,270 | +0.11(+0.96%) |
Nov 22, 2023 | 11.06 | 11.19 | 10.93 | 11.00 | 579,803 | +0.07(+0.61%) |
Nov 21, 2023 | 11.14 | 11.14 | 10.80 | 10.93 | 618,218 | -0.28(-2.47%) |
Nov 20, 2023 | 11.11 | 11.22 | 10.95 | 11.21 | 921,701 | +0.10(+0.86%) |
Nov 17, 2023 | 11.06 | 11.12 | 10.94 | 11.11 | 795,308 | +0.15(+1.40%) |
Nov 16, 2023 | 11.19 | 11.21 | 10.93 | 10.96 | 784,998 | -0.29(-2.55%) |
Nov 15, 2023 | 11.19 | 11.37 | 11.13 | 11.24 | 848,797 | +0.08(+0.68%) |
Nov 14, 2023 | 10.86 | 11.26 | 10.86 | 11.17 | 1,052,068 | +0.75(+7.16%) |
Nov 13, 2023 | 10.32 | 10.46 | 10.15 | 10.42 | 651,483 | -0.02(-0.18%) |
Nov 10, 2023 | 10.36 | 10.50 | 10.25 | 10.44 | 646,074 | +0.16(+1.58%) |
Nov 09, 2023 | 10.67 | 10.71 | 10.23 | 10.28 | 1,306,654 | -0.35(-3.33%) |
Nov 08, 2023 | 10.82 | 10.82 | 10.52 | 10.63 | 944,677 | -0.24(-2.24%) |
Nov 07, 2023 | 10.98 | 11.01 | 10.80 | 10.88 | 1,062,347 | -0.14(-1.27%) |
Nov 06, 2023 | 10.93 | 11.07 | 10.82 | 11.02 | 1,089,473 | +0.07(+0.60%) |
Nov 03, 2023 | 10.84 | 11.13 | 10.84 | 10.95 | 1,119,860 | +0.35(+3.26%) |
Nov 02, 2023 | 10.19 | 10.61 | 10.19 | 10.61 | 1,328,572 | +0.60(+5.98%) |
Nov 01, 2023 | 10.05 | 10.13 | 9.727 | 10.01 | 1,438,162 | -0.05(-0.46%) |
Oct 31, 2023 | 9.895 | 10.18 | 9.830 | 10.05 | 1,612,925 | +0.25(+2.57%) |
Oct 30, 2023 | 9.858 | 9.965 | 9.596 | 9.802 | 994,053 | +0.03(+0.29%) |
Oct 27, 2023 | 9.886 | 9.951 | 9.736 | 9.774 | 1,495,829 | -0.06(-0.57%) |
Oct 26, 2023 | 9.736 | 9.900 | 9.699 | 9.830 | 737,828 | +0.18(+1.84%) |
Oct 25, 2023 | 9.792 | 9.895 | 9.652 | 9.652 | 1,039,211 | -0.29(-2.91%) |
Oct 24, 2023 | 9.830 | 9.961 | 9.806 | 9.942 | 952,207 | +0.14(+1.43%) |
Oct 23, 2023 | 9.877 | 9.956 | 9.783 | 9.802 | 1,086,636 | -0.08(-0.85%) |
Oct 20, 2023 | 10.03 | 10.09 | 9.877 | 9.886 | 1,346,091 | -0.12(-1.21%) |
Oct 19, 2023 | 10.21 | 10.32 | 9.998 | 10.01 | 1,138,415 | -0.21(-2.10%) |
Oct 18, 2023 | 10.50 | 10.57 | 10.21 | 10.22 | 1,158,599 | -0.35(-3.27%) |
Oct 17, 2023 | 10.47 | 10.71 | 10.47 | 10.57 | 1,523,117 | +0.01(+0.09%) |
Oct 16, 2023 | 10.44 | 10.61 | 10.34 | 10.56 | 1,300,698 | +0.21(+1.99%) |
Oct 13, 2023 | 10.44 | 10.54 | 10.21 | 10.35 | 1,040,815 | -0.13(-1.25%) |
Oct 12, 2023 | 10.74 | 10.74 | 10.41 | 10.48 | 994,702 | -0.31(-2.86%) |
Oct 11, 2023 | 10.75 | 10.83 | 10.68 | 10.79 | 584,325 | +0.13(+1.23%) |
Oct 10, 2023 | 10.73 | 10.78 | 10.61 | 10.66 | 703,859 | -0.05(-0.44%) |
Oct 09, 2023 | 10.42 | 10.75 | 10.42 | 10.71 | 968,539 | +0.23(+2.23%) |
Oct 06, 2023 | 10.39 | 10.55 | 10.15 | 10.47 | 1,000,376 | -0.01(-0.09%) |
Oct 05, 2023 | 10.44 | 10.66 | 10.40 | 10.48 | 1,109,840 | +0.04(+0.36%) |
Oct 04, 2023 | 10.30 | 10.45 | 10.20 | 10.45 | 634,145 | +0.21(+2.01%) |
Oct 03, 2023 | 10.46 | 10.48 | 10.14 | 10.24 | 897,745 | -0.29(-2.75%) |