Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.67 | 16.92 | 16.05 | 16.25 | 244,652 | -0.47(-2.81%) |
Dec 28, 2023 | 16.71 | 16.93 | 16.07 | 16.72 | 207,923 | -0.14(-0.83%) |
Dec 27, 2023 | 16.80 | 17.47 | 16.66 | 16.86 | 477,405 | +0.20(+1.20%) |
Dec 26, 2023 | 16.12 | 16.79 | 16.09 | 16.66 | 289,486 | +0.63(+3.93%) |
Dec 22, 2023 | 15.90 | 16.55 | 15.80 | 16.03 | 241,723 | +0.28(+1.78%) |
Dec 21, 2023 | 15.56 | 16.05 | 15.03 | 15.75 | 319,921 | +0.48(+3.14%) |
Dec 20, 2023 | 15.90 | 16.00 | 15.25 | 15.27 | 402,318 | -0.57(-3.60%) |
Dec 19, 2023 | 15.07 | 16.09 | 14.83 | 15.84 | 424,595 | +1.02(+6.88%) |
Dec 18, 2023 | 15.01 | 15.10 | 14.49 | 14.82 | 387,908 | -0.13(-0.87%) |
Dec 15, 2023 | 14.80 | 15.21 | 14.50 | 14.95 | 1,255,012 | +0.36(+2.47%) |
Dec 14, 2023 | 13.99 | 14.88 | 13.99 | 14.59 | 896,054 | +0.70(+5.04%) |
Dec 13, 2023 | 12.66 | 13.93 | 12.45 | 13.89 | 293,487 | +1.19(+9.37%) |
Dec 12, 2023 | 12.85 | 12.85 | 12.46 | 12.70 | 203,290 | -0.17(-1.32%) |
Dec 11, 2023 | 13.30 | 13.31 | 12.73 | 12.87 | 244,065 | -0.39(-2.94%) |
Dec 08, 2023 | 12.67 | 13.41 | 12.53 | 13.26 | 225,623 | +0.54(+4.25%) |
Dec 07, 2023 | 13.04 | 13.13 | 12.64 | 12.72 | 334,757 | -0.32(-2.45%) |
Dec 06, 2023 | 13.43 | 13.59 | 12.86 | 13.04 | 358,956 | -0.24(-1.81%) |
Dec 05, 2023 | 13.80 | 13.90 | 13.15 | 13.28 | 541,403 | -0.58(-4.18%) |
Dec 04, 2023 | 13.12 | 13.91 | 13.12 | 13.86 | 461,966 | +0.61(+4.60%) |
Dec 01, 2023 | 12.30 | 13.30 | 11.91 | 13.25 | 2,238,447 | +0.88(+7.11%) |
Nov 30, 2023 | 12.47 | 12.80 | 12.12 | 12.37 | 400,104 | -0.14(-1.12%) |
Nov 29, 2023 | 13.00 | 13.62 | 12.46 | 12.51 | 565,670 | -0.24(-1.88%) |
Nov 28, 2023 | 13.38 | 13.55 | 12.31 | 12.75 | 788,543 | -0.69(-5.13%) |
Nov 27, 2023 | 13.96 | 14.04 | 13.36 | 13.44 | 1,049,700 | -0.64(-4.55%) |
Nov 24, 2023 | 13.55 | 14.21 | 12.79 | 14.08 | 222,985 | +0.51(+3.76%) |
Nov 22, 2023 | 13.80 | 13.90 | 13.35 | 13.57 | 293,613 | -0.06(-0.44%) |
Nov 21, 2023 | 13.28 | 13.71 | 13.22 | 13.63 | 352,270 | +0.22(+1.64%) |
Nov 20, 2023 | 12.78 | 13.73 | 12.73 | 13.41 | 725,092 | +0.64(+5.01%) |
Nov 17, 2023 | 11.98 | 12.82 | 11.69 | 12.77 | 602,821 | +0.81(+6.77%) |
Nov 16, 2023 | 12.25 | 12.26 | 11.40 | 11.96 | 817,779 | -0.38(-3.08%) |
Nov 15, 2023 | 11.95 | 12.68 | 11.95 | 12.34 | 399,911 | +0.37(+3.09%) |
Nov 14, 2023 | 11.25 | 12.23 | 11.00 | 11.97 | 897,682 | +1.19(+11.04%) |
Nov 13, 2023 | 10.78 | 10.91 | 9.920 | 10.78 | 548,067 | -0.17(-1.55%) |
Nov 10, 2023 | 10.93 | 11.45 | 10.06 | 10.95 | 1,141,144 | -0.44(-3.86%) |
Nov 09, 2023 | 11.63 | 12.12 | 11.33 | 11.39 | 717,419 | -0.22(-1.89%) |
Nov 08, 2023 | 11.64 | 11.86 | 11.14 | 11.61 | 332,151 | +0.02(+0.17%) |
Nov 07, 2023 | 10.96 | 11.72 | 10.76 | 11.59 | 297,612 | +0.54(+4.89%) |
Nov 06, 2023 | 11.48 | 11.52 | 10.91 | 11.05 | 399,293 | -0.37(-3.24%) |
Nov 03, 2023 | 11.30 | 12.37 | 11.12 | 11.42 | 546,806 | +0.37(+3.35%) |
Nov 02, 2023 | 10.33 | 11.10 | 10.33 | 11.05 | 526,345 | +0.82(+8.02%) |
Nov 01, 2023 | 9.920 | 10.31 | 9.710 | 10.23 | 495,544 | +0.13(+1.29%) |
Oct 31, 2023 | 8.980 | 10.19 | 8.980 | 10.10 | 565,104 | +1.11(+12.35%) |
Oct 30, 2023 | 9.470 | 9.550 | 8.920 | 8.990 | 635,508 | -0.35(-3.75%) |
Oct 27, 2023 | 9.460 | 9.807 | 9.230 | 9.340 | 455,345 | -0.12(-1.27%) |
Oct 26, 2023 | 9.530 | 9.810 | 9.350 | 9.460 | 298,932 | -0.07(-0.73%) |
Oct 25, 2023 | 9.760 | 9.830 | 9.260 | 9.530 | 720,913 | -0.33(-3.35%) |
Oct 24, 2023 | 10.29 | 11.02 | 9.720 | 9.860 | 1,391,559 | +0.10(+1.02%) |
Oct 23, 2023 | 10.15 | 10.38 | 9.705 | 9.760 | 487,208 | -0.44(-4.31%) |
Oct 20, 2023 | 11.06 | 11.12 | 9.755 | 10.20 | 1,456,583 | -0.99(-8.85%) |
Oct 19, 2023 | 11.63 | 11.63 | 11.15 | 11.19 | 713,487 | -0.43(-3.70%) |
Oct 18, 2023 | 12.21 | 12.21 | 11.58 | 11.62 | 264,353 | -0.77(-6.21%) |
Oct 17, 2023 | 12.20 | 12.70 | 12.06 | 12.39 | 308,827 | +0.00(+0.00%) |
Oct 16, 2023 | 12.01 | 12.78 | 11.91 | 12.39 | 316,438 | +0.34(+2.82%) |
Oct 13, 2023 | 11.98 | 13.03 | 11.81 | 12.05 | 254,466 | +0.09(+0.75%) |
Oct 12, 2023 | 12.97 | 13.02 | 11.50 | 11.96 | 502,283 | -1.05(-8.07%) |
Oct 11, 2023 | 13.68 | 13.89 | 12.98 | 13.01 | 382,990 | -0.54(-3.99%) |
Oct 10, 2023 | 13.23 | 13.57 | 13.00 | 13.55 | 453,459 | +0.24(+1.80%) |
Oct 09, 2023 | 13.43 | 13.49 | 13.20 | 13.31 | 347,450 | -0.23(-1.70%) |
Oct 06, 2023 | 13.08 | 13.59 | 12.92 | 13.54 | 418,908 | +0.28(+2.11%) |
Oct 05, 2023 | 13.50 | 13.63 | 12.80 | 13.26 | 443,581 | -0.33(-2.43%) |
Oct 04, 2023 | 13.71 | 13.71 | 13.49 | 13.59 | 291,299 | -0.11(-0.80%) |
Oct 03, 2023 | 13.32 | 13.73 | 13.18 | 13.70 | 307,843 | +0.27(+2.01%) |