Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.36 | 13.36 | 13.25 | 13.27 | 874,570 | -0.13(-0.96%) |
Dec 28, 2023 | 13.46 | 13.51 | 13.29 | 13.40 | 657,667 | +0.58(+4.55%) |
Dec 27, 2023 | 12.57 | 12.83 | 12.52 | 12.81 | 723,825 | -0.13(-1.01%) |
Dec 26, 2023 | 12.94 | 12.95 | 12.91 | 12.95 | 484,028 | +0.05(+0.36%) |
Dec 22, 2023 | 12.91 | 12.97 | 12.85 | 12.90 | 604,258 | -0.04(-0.29%) |
Dec 21, 2023 | 12.97 | 13.00 | 12.87 | 12.94 | 698,518 | +0.07(+0.51%) |
Dec 20, 2023 | 12.92 | 12.99 | 12.87 | 12.87 | 730,456 | -0.02(-0.15%) |
Dec 19, 2023 | 12.84 | 12.96 | 12.83 | 12.89 | 882,480 | +0.04(+0.29%) |
Dec 18, 2023 | 12.84 | 12.87 | 12.79 | 12.85 | 924,279 | -0.26(-2.00%) |
Dec 15, 2023 | 13.11 | 13.21 | 13.06 | 13.11 | 682,322 | -0.04(-0.29%) |
Dec 14, 2023 | 13.10 | 13.22 | 13.10 | 13.15 | 771,388 | +0.22(+1.66%) |
Dec 13, 2023 | 12.58 | 12.95 | 12.52 | 12.94 | 859,293 | +0.51(+4.07%) |
Dec 12, 2023 | 12.45 | 12.46 | 12.40 | 12.43 | 619,139 | +0.00(+0.00%) |
Dec 11, 2023 | 12.44 | 12.46 | 12.39 | 12.43 | 670,427 | +0.14(+1.14%) |
Dec 08, 2023 | 12.32 | 12.37 | 12.27 | 12.29 | 471,995 | -0.01(-0.08%) |
Dec 07, 2023 | 12.30 | 12.33 | 12.20 | 12.30 | 618,510 | +0.02(+0.15%) |
Dec 06, 2023 | 12.44 | 12.44 | 12.27 | 12.28 | 639,655 | +0.08(+0.69%) |
Dec 05, 2023 | 12.18 | 12.24 | 12.16 | 12.20 | 810,006 | +0.02(+0.15%) |
Dec 04, 2023 | 12.18 | 12.22 | 12.06 | 12.18 | 1,294,107 | +0.06(+0.46%) |
Dec 01, 2023 | 11.96 | 12.12 | 11.93 | 12.12 | 763,294 | -0.10(-0.84%) |
Nov 30, 2023 | 12.21 | 12.22 | 12.13 | 12.22 | 994,641 | +0.06(+0.46%) |
Nov 29, 2023 | 12.18 | 12.21 | 12.13 | 12.17 | 603,103 | -0.09(-0.76%) |
Nov 28, 2023 | 12.16 | 12.26 | 12.14 | 12.26 | 995,796 | +0.25(+2.10%) |
Nov 27, 2023 | 12.01 | 12.03 | 11.95 | 12.01 | 906,880 | +0.07(+0.55%) |
Nov 24, 2023 | 11.92 | 11.98 | 11.92 | 11.94 | 523,940 | -0.03(-0.23%) |
Nov 22, 2023 | 11.93 | 12.00 | 11.88 | 11.97 | 615,682 | -0.09(-0.78%) |
Nov 21, 2023 | 12.16 | 12.16 | 12.04 | 12.07 | 780,206 | -0.08(-0.69%) |
Nov 20, 2023 | 12.13 | 12.18 | 12.04 | 12.15 | 683,096 | +0.09(+0.78%) |
Nov 17, 2023 | 12.05 | 12.07 | 11.99 | 12.06 | 851,213 | +0.03(+0.23%) |
Nov 16, 2023 | 11.96 | 12.04 | 11.96 | 12.03 | 450,939 | +0.09(+0.78%) |
Nov 15, 2023 | 11.95 | 11.98 | 11.93 | 11.93 | 628,072 | +0.04(+0.32%) |
Nov 14, 2023 | 11.85 | 11.90 | 11.78 | 11.90 | 875,893 | +0.27(+2.33%) |
Nov 13, 2023 | 11.73 | 11.73 | 11.56 | 11.63 | 1,053,137 | -0.16(-1.35%) |
Nov 10, 2023 | 11.80 | 11.86 | 11.67 | 11.78 | 619,369 | -0.05(-0.40%) |
Nov 09, 2023 | 11.78 | 12.00 | 11.78 | 11.83 | 888,920 | +0.14(+1.20%) |
Nov 08, 2023 | 11.74 | 11.82 | 11.67 | 11.69 | 929,968 | -0.08(-0.72%) |
Nov 07, 2023 | 11.62 | 11.82 | 11.53 | 11.78 | 887,218 | -0.20(-1.64%) |
Nov 06, 2023 | 12.08 | 12.11 | 11.92 | 11.97 | 599,006 | +0.05(+0.39%) |
Nov 03, 2023 | 11.94 | 11.97 | 11.88 | 11.92 | 611,807 | +0.19(+1.59%) |
Nov 02, 2023 | 11.65 | 11.75 | 11.62 | 11.74 | 527,623 | +0.22(+1.87%) |
Nov 01, 2023 | 11.45 | 11.53 | 11.39 | 11.52 | 693,501 | +0.22(+1.90%) |
Oct 31, 2023 | 11.34 | 11.36 | 11.30 | 11.31 | 902,445 | +0.05(+0.42%) |
Oct 30, 2023 | 11.25 | 11.33 | 11.20 | 11.26 | 694,672 | +0.17(+1.52%) |
Oct 27, 2023 | 11.22 | 11.26 | 11.07 | 11.09 | 821,693 | -0.10(-0.92%) |
Oct 26, 2023 | 11.19 | 11.26 | 11.14 | 11.19 | 901,823 | -0.02(-0.17%) |
Oct 25, 2023 | 11.25 | 11.32 | 11.21 | 11.21 | 477,760 | -0.14(-1.24%) |
Oct 24, 2023 | 11.27 | 11.41 | 11.27 | 11.35 | 1,236,576 | +0.09(+0.83%) |
Oct 23, 2023 | 11.30 | 11.34 | 11.25 | 11.26 | 783,725 | -0.07(-0.58%) |
Oct 20, 2023 | 11.35 | 11.40 | 11.32 | 11.33 | 495,366 | -0.09(-0.82%) |
Oct 19, 2023 | 11.45 | 11.48 | 11.37 | 11.42 | 869,968 | -0.09(-0.81%) |
Oct 18, 2023 | 11.54 | 11.59 | 11.49 | 11.51 | 1,161,030 | +0.02(+0.16%) |
Oct 17, 2023 | 11.54 | 11.58 | 11.48 | 11.49 | 983,939 | +0.01(+0.08%) |
Oct 16, 2023 | 11.41 | 11.49 | 11.39 | 11.48 | 602,282 | +0.25(+2.25%) |
Oct 13, 2023 | 11.30 | 11.36 | 11.20 | 11.23 | 1,037,987 | -0.17(-1.48%) |
Oct 12, 2023 | 11.73 | 11.73 | 11.40 | 11.40 | 1,503,205 | -0.37(-3.18%) |
Oct 11, 2023 | 11.78 | 11.82 | 11.74 | 11.78 | 2,265,625 | +0.03(+0.24%) |
Oct 10, 2023 | 11.75 | 11.77 | 11.70 | 11.75 | 617,681 | +0.15(+1.29%) |
Oct 09, 2023 | 11.47 | 11.61 | 11.46 | 11.60 | 1,381,047 | +0.06(+0.49%) |
Oct 06, 2023 | 11.41 | 11.56 | 11.37 | 11.54 | 1,364,575 | +0.12(+1.06%) |
Oct 05, 2023 | 11.41 | 11.47 | 11.32 | 11.42 | 1,360,579 | -0.07(-0.57%) |
Oct 04, 2023 | 11.53 | 11.54 | 11.42 | 11.48 | 1,207,741 | -0.08(-0.73%) |
Oct 03, 2023 | 11.72 | 11.72 | 11.55 | 11.57 | 1,287,665 | -0.21(-1.75%) |