Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.87 | 277 | +0.05(+0.42%) | |||
Dec 28, 2023 | 12.83 | 12.83 | 12.82 | 12.82 | 6,598 | -0.11(-0.84%) |
Dec 27, 2023 | 12.63 | 12.93 | 12.63 | 12.93 | 1,647 | +0.10(+0.77%) |
Dec 26, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 538 | +0.49(+4.00%) |
Dec 22, 2023 | 12.47 | 12.47 | 11.97 | 12.33 | 1,495 | -0.15(-1.19%) |
Dec 21, 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 1,031 | +0.05(+0.40%) |
Dec 20, 2023 | 12.53 | 13.00 | 11.89 | 12.43 | 11,600 | +0.31(+2.52%) |
Dec 19, 2023 | 12.04 | 12.13 | 11.74 | 12.13 | 3,195 | +0.19(+1.57%) |
Dec 15, 2023 | 11.94 | 72 | +0.43(+3.77%) | |||
Dec 14, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 773 | -0.14(-1.19%) |
Dec 13, 2023 | 11.29 | 11.94 | 11.29 | 11.64 | 1,537 | +0.29(+2.52%) |
Dec 12, 2023 | 10.75 | 11.62 | 10.75 | 11.36 | 6,643 | +0.94(+8.99%) |
Dec 11, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 210 | -0.35(-3.29%) |
Dec 08, 2023 | 11.04 | 11.05 | 10.76 | 10.77 | 24,692 | -0.11(-1.04%) |
Dec 07, 2023 | 10.97 | 11.38 | 10.73 | 10.89 | 5,854 | -0.15(-1.39%) |
Dec 06, 2023 | 11.26 | 11.35 | 10.85 | 11.04 | 6,531 | -0.15(-1.32%) |
Dec 05, 2023 | 10.71 | 11.19 | 10.71 | 11.19 | 3,661 | +0.72(+6.88%) |
Dec 04, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 469 | +0.15(+1.43%) |
Dec 01, 2023 | 10.21 | 10.32 | 10.21 | 10.32 | 5,210 | +0.31(+3.05%) |
Nov 30, 2023 | 10.26 | 10.26 | 10.02 | 10.02 | 3,669 | -0.27(-2.59%) |
Nov 29, 2023 | 10.28 | 10.62 | 10.28 | 10.28 | 2,431 | -0.31(-2.96%) |
Nov 28, 2023 | 10.61 | 10.61 | 10.38 | 10.59 | 2,427 | -0.03(-0.28%) |
Nov 27, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 4,269 | +0.54(+5.34%) |
Nov 24, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 532 | -0.32(-3.03%) |
Nov 22, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 506 | +0.16(+1.55%) |
Nov 21, 2023 | 10.43 | 10.48 | 10.05 | 10.24 | 4,258 | -0.38(-3.59%) |
Nov 20, 2023 | 10.60 | 10.62 | 10.60 | 10.62 | 725 | +0.24(+2.36%) |
Nov 17, 2023 | 10.49 | 10.49 | 10.18 | 10.38 | 6,236 | +0.34(+3.41%) |
Nov 16, 2023 | 9.811 | 10.14 | 9.743 | 10.04 | 1,517 | +0.30(+3.12%) |
Nov 15, 2023 | 10.12 | 10.61 | 9.733 | 9.733 | 4,343 | -0.19(-1.88%) |
Nov 14, 2023 | 9.400 | 9.948 | 9.400 | 9.919 | 9,583 | +0.62(+6.63%) |
Nov 13, 2023 | 9.302 | 9.312 | 9.253 | 9.302 | 6,477 | +0.00(+0.00%) |
Nov 10, 2023 | 9.567 | 9.851 | 9.302 | 9.302 | 6,995 | -0.54(-5.47%) |
Nov 09, 2023 | 9.895 | 9.895 | 9.547 | 9.841 | 6,486 | -0.34(-3.37%) |
Nov 08, 2023 | 10.18 | 10.30 | 10.18 | 10.18 | 5,408 | -0.11(-1.05%) |
Nov 07, 2023 | 10.39 | 10.49 | 10.19 | 10.29 | 3,588 | -0.02(-0.19%) |
Nov 06, 2023 | 10.32 | 10.61 | 10.16 | 10.31 | 4,740 | -0.04(-0.38%) |
Nov 03, 2023 | 10.53 | 10.53 | 10.35 | 10.35 | 2,336 | +0.36(+3.58%) |
Nov 02, 2023 | 10.18 | 10.18 | 9.874 | 9.993 | 3,209 | -0.07(-0.73%) |
Nov 01, 2023 | 10.13 | 10.38 | 9.895 | 10.07 | 8,217 | -0.09(-0.91%) |
Oct 31, 2023 | 9.890 | 10.16 | 9.503 | 10.16 | 23,649 | +0.37(+3.74%) |
Oct 30, 2023 | 9.635 | 10.29 | 9.596 | 9.792 | 10,737 | +0.10(+1.01%) |
Oct 27, 2023 | 9.547 | 9.890 | 9.400 | 9.694 | 10,210 | +0.34(+3.66%) |
Oct 26, 2023 | 9.283 | 9.743 | 9.091 | 9.351 | 11,247 | +0.29(+3.24%) |
Oct 24, 2023 | 9.057 | 4,969 | +0.00(+0.00%) | |||
Oct 23, 2023 | 8.695 | 9.057 | 8.695 | 9.057 | 2,571 | +0.24(+2.78%) |
Oct 20, 2023 | 8.793 | 8.911 | 8.793 | 8.813 | 2,506 | +0.02(+0.22%) |
Oct 19, 2023 | 9.057 | 9.202 | 8.695 | 8.793 | 9,559 | -0.38(-4.16%) |
Oct 18, 2023 | 9.175 | 9.175 | 9.175 | 9.175 | 1,220 | -0.18(-1.88%) |
Oct 17, 2023 | 9.767 | 9.816 | 9.351 | 9.351 | 4,861 | -0.24(-2.55%) |
Oct 16, 2023 | 9.792 | 9.890 | 9.596 | 9.596 | 8,494 | +0.04(+0.41%) |
Oct 13, 2023 | 9.694 | 9.694 | 9.557 | 9.557 | 979 | -0.14(-1.41%) |
Oct 12, 2023 | 9.802 | 9.890 | 9.694 | 9.694 | 3,186 | -0.11(-1.10%) |
Oct 11, 2023 | 10.20 | 10.20 | 9.694 | 9.802 | 4,739 | -0.38(-3.75%) |
Oct 10, 2023 | 10.52 | 10.74 | 10.18 | 10.18 | 1,771 | -0.11(-1.05%) |
Oct 09, 2023 | 10.63 | 10.63 | 10.29 | 10.29 | 1,622 | +0.11(+1.08%) |
Oct 06, 2023 | 10.04 | 10.18 | 10.04 | 10.18 | 9,382 | +0.38(+3.87%) |
Oct 05, 2023 | 10.29 | 10.29 | 9.802 | 9.802 | 1,965 | -0.61(-5.88%) |
Oct 04, 2023 | 10.55 | 10.55 | 10.38 | 10.41 | 1,912 | +0.19(+1.87%) |
Oct 03, 2023 | 10.43 | 10.48 | 10.10 | 10.22 | 6,818 | -0.31(-2.93%) |