Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.73 | 10.74 | 10.56 | 10.65 | 3,246,222 | -0.07(-0.64%) |
Dec 28, 2023 | 10.84 | 10.91 | 10.68 | 10.72 | 3,369,532 | -0.20(-1.81%) |
Dec 27, 2023 | 10.97 | 11.10 | 10.85 | 10.91 | 4,658,855 | -0.10(-0.90%) |
Dec 26, 2023 | 10.97 | 11.06 | 10.80 | 11.01 | 6,426,747 | +0.26(+2.38%) |
Dec 22, 2023 | 10.96 | 11.09 | 10.74 | 10.76 | 7,102,890 | -0.09(-0.82%) |
Dec 21, 2023 | 10.83 | 10.93 | 10.66 | 10.84 | 7,560,852 | +0.02(+0.18%) |
Dec 20, 2023 | 11.06 | 11.20 | 10.81 | 10.83 | 8,431,822 | -0.16(-1.44%) |
Dec 19, 2023 | 10.84 | 11.12 | 10.81 | 10.98 | 9,113,282 | +0.10(+0.91%) |
Dec 18, 2023 | 11.21 | 11.37 | 10.85 | 10.88 | 6,568,096 | -0.03(-0.27%) |
Dec 15, 2023 | 11.23 | 11.25 | 10.86 | 10.91 | 12,223,618 | -0.27(-2.38%) |
Dec 14, 2023 | 11.16 | 11.38 | 11.02 | 11.18 | 9,056,335 | +0.33(+3.00%) |
Dec 13, 2023 | 10.57 | 10.90 | 10.43 | 10.85 | 6,358,173 | +0.28(+2.61%) |
Dec 12, 2023 | 10.46 | 10.67 | 10.30 | 10.58 | 6,856,601 | -0.11(-1.02%) |
Dec 11, 2023 | 10.70 | 10.99 | 10.59 | 10.69 | 10,818,598 | -0.01(-0.09%) |
Dec 08, 2023 | 10.84 | 10.95 | 10.67 | 10.70 | 5,797,414 | +0.03(+0.28%) |
Dec 07, 2023 | 10.83 | 10.95 | 10.63 | 10.67 | 12,193,829 | -0.09(-0.83%) |
Dec 06, 2023 | 10.97 | 11.22 | 10.74 | 10.76 | 9,612,591 | -0.33(-2.94%) |
Dec 05, 2023 | 11.63 | 11.77 | 11.07 | 11.08 | 5,970,362 | -0.57(-4.91%) |
Dec 04, 2023 | 11.51 | 11.68 | 11.36 | 11.65 | 5,824,924 | +0.05(+0.42%) |
Dec 01, 2023 | 11.47 | 11.83 | 11.39 | 11.60 | 4,044,291 | +0.06(+0.51%) |
Nov 30, 2023 | 11.72 | 12.02 | 11.34 | 11.54 | 6,377,936 | -0.03(-0.26%) |
Nov 29, 2023 | 11.58 | 11.70 | 11.33 | 11.57 | 4,745,710 | +0.08(+0.68%) |
Nov 28, 2023 | 11.61 | 11.68 | 11.38 | 11.50 | 4,352,889 | -0.06(-0.51%) |
Nov 27, 2023 | 11.64 | 11.79 | 11.50 | 11.55 | 3,992,090 | -0.17(-1.42%) |
Nov 24, 2023 | 11.66 | 11.91 | 11.65 | 11.72 | 2,912,643 | +0.06(+0.50%) |
Nov 22, 2023 | 11.37 | 11.71 | 11.21 | 11.66 | 6,122,975 | -0.01(-0.08%) |
Nov 21, 2023 | 11.66 | 11.75 | 11.55 | 11.67 | 5,949,489 | -0.10(-0.83%) |
Nov 20, 2023 | 11.92 | 12.02 | 11.75 | 11.77 | 4,509,519 | -0.06(-0.50%) |
Nov 17, 2023 | 11.57 | 11.95 | 11.53 | 11.83 | 8,695,709 | +0.55(+4.86%) |
Nov 16, 2023 | 11.47 | 11.58 | 11.17 | 11.28 | 8,762,614 | -0.39(-3.36%) |
Nov 15, 2023 | 11.97 | 12.37 | 11.65 | 11.67 | 13,147,888 | -0.24(-2.05%) |
Nov 14, 2023 | 11.78 | 12.13 | 11.78 | 11.92 | 11,370,640 | +0.04(+0.33%) |
Nov 13, 2023 | 11.79 | 12.07 | 11.75 | 11.88 | 6,904,951 | -0.07(-0.57%) |
Nov 10, 2023 | 12.01 | 12.05 | 11.73 | 11.95 | 7,708,025 | +0.09(+0.74%) |
Nov 09, 2023 | 12.00 | 12.23 | 11.67 | 11.86 | 10,961,972 | -0.10(-0.82%) |
Nov 08, 2023 | 11.36 | 12.19 | 11.08 | 11.96 | 8,875,862 | +0.44(+3.83%) |
Nov 07, 2023 | 12.04 | 12.09 | 11.50 | 11.52 | 7,410,321 | -0.71(-5.84%) |
Nov 06, 2023 | 12.70 | 12.83 | 12.20 | 12.23 | 3,839,650 | -0.33(-2.65%) |
Nov 03, 2023 | 12.50 | 12.87 | 12.49 | 12.56 | 5,520,751 | +0.03(+0.23%) |
Nov 02, 2023 | 12.32 | 12.65 | 12.25 | 12.53 | 5,564,208 | +0.24(+1.91%) |
Nov 01, 2023 | 12.50 | 12.59 | 12.10 | 12.30 | 6,399,092 | -0.14(-1.10%) |
Oct 31, 2023 | 12.45 | 12.60 | 12.22 | 12.44 | 4,022,734 | -0.02(-0.16%) |
Oct 30, 2023 | 12.83 | 13.01 | 12.25 | 12.46 | 4,721,710 | -0.28(-2.23%) |
Oct 27, 2023 | 12.81 | 12.89 | 12.58 | 12.74 | 4,560,544 | -0.03(-0.23%) |
Oct 26, 2023 | 12.89 | 12.97 | 12.51 | 12.77 | 7,388,721 | -0.34(-2.61%) |
Oct 25, 2023 | 13.05 | 13.20 | 12.84 | 13.11 | 5,615,355 | -0.04(-0.30%) |
Oct 24, 2023 | 13.18 | 13.34 | 12.97 | 13.15 | 5,372,262 | +0.01(+0.07%) |
Oct 23, 2023 | 13.27 | 13.42 | 12.94 | 13.14 | 8,387,634 | -0.25(-1.90%) |
Oct 20, 2023 | 13.54 | 13.65 | 13.01 | 13.40 | 9,371,191 | -0.27(-2.01%) |
Oct 19, 2023 | 13.41 | 13.96 | 13.02 | 13.67 | 7,931,359 | +0.15(+1.09%) |
Oct 18, 2023 | 13.68 | 13.95 | 13.46 | 13.52 | 5,640,796 | -0.14(-1.00%) |
Oct 17, 2023 | 13.32 | 13.82 | 13.19 | 13.66 | 6,110,358 | +0.12(+0.87%) |
Oct 16, 2023 | 13.76 | 13.75 | 13.45 | 13.54 | 6,880,187 | +0.05(+0.36%) |
Oct 13, 2023 | 13.41 | 13.77 | 13.03 | 13.49 | 5,441,216 | +0.41(+3.14%) |
Oct 12, 2023 | 13.44 | 13.47 | 12.86 | 13.08 | 5,278,066 | -0.15(-1.11%) |
Oct 11, 2023 | 12.78 | 13.25 | 12.72 | 13.23 | 5,091,826 | +0.27(+2.12%) |
Oct 10, 2023 | 13.00 | 13.20 | 12.88 | 12.96 | 7,424,532 | +0.01(+0.08%) |
Oct 09, 2023 | 12.96 | 13.13 | 12.63 | 12.95 | 6,826,453 | +0.88(+7.31%) |
Oct 06, 2023 | 11.98 | 12.30 | 11.48 | 12.06 | 8,900,862 | +0.11(+0.90%) |
Oct 05, 2023 | 11.90 | 12.36 | 11.90 | 11.96 | 6,282,231 | -0.10(-0.81%) |
Oct 04, 2023 | 12.51 | 12.57 | 11.96 | 12.05 | 8,210,368 | -0.69(-5.38%) |
Oct 03, 2023 | 12.64 | 12.99 | 12.54 | 12.74 | 5,593,835 | -0.05(-0.38%) |