Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.56 | 13.60 | 13.38 | 13.41 | 142,884 | -0.11(-0.79%) |
Dec 28, 2023 | 13.24 | 13.54 | 13.23 | 13.51 | 119,129 | +0.25(+1.91%) |
Dec 27, 2023 | 13.26 | 13.32 | 13.17 | 13.26 | 140,073 | +0.11(+0.82%) |
Dec 26, 2023 | 13.11 | 13.20 | 13.08 | 13.15 | 118,978 | +0.14(+1.05%) |
Dec 22, 2023 | 13.12 | 13.26 | 12.96 | 13.02 | 120,480 | -0.02(-0.15%) |
Dec 21, 2023 | 13.00 | 13.11 | 12.91 | 13.04 | 156,658 | +0.07(+0.53%) |
Dec 20, 2023 | 13.18 | 13.21 | 12.97 | 12.97 | 98,413 | -0.24(-1.79%) |
Dec 19, 2023 | 12.89 | 13.22 | 12.89 | 13.21 | 148,847 | +0.33(+2.55%) |
Dec 18, 2023 | 12.92 | 12.97 | 12.85 | 12.88 | 90,088 | -0.05(-0.37%) |
Dec 15, 2023 | 13.05 | 13.13 | 12.87 | 12.92 | 122,131 | -0.04(-0.30%) |
Dec 14, 2023 | 12.66 | 12.99 | 12.66 | 12.96 | 113,470 | +0.35(+2.76%) |
Dec 13, 2023 | 12.59 | 12.62 | 12.45 | 12.62 | 128,466 | +0.10(+0.77%) |
Dec 12, 2023 | 12.54 | 12.54 | 12.45 | 12.52 | 78,335 | +0.02(+0.15%) |
Dec 11, 2023 | 12.56 | 12.57 | 12.47 | 12.50 | 154,811 | -0.02(-0.15%) |
Dec 08, 2023 | 12.48 | 12.57 | 12.43 | 12.52 | 126,572 | +0.06(+0.47%) |
Dec 07, 2023 | 12.46 | 12.59 | 12.40 | 12.46 | 198,916 | +0.03(+0.23%) |
Dec 06, 2023 | 12.46 | 12.51 | 12.38 | 12.43 | 125,842 | -0.02(-0.16%) |
Dec 05, 2023 | 12.34 | 12.45 | 12.29 | 12.45 | 144,993 | +0.12(+0.94%) |
Dec 04, 2023 | 12.47 | 12.48 | 12.34 | 12.34 | 127,007 | -0.14(-1.08%) |
Dec 01, 2023 | 12.44 | 12.53 | 12.37 | 12.47 | 143,636 | +0.04(+0.31%) |
Nov 30, 2023 | 12.41 | 12.45 | 12.29 | 12.43 | 91,338 | +0.04(+0.31%) |
Nov 29, 2023 | 12.35 | 12.40 | 12.27 | 12.39 | 130,587 | +0.09(+0.71%) |
Nov 28, 2023 | 12.37 | 12.38 | 12.30 | 12.31 | 52,586 | -0.07(-0.55%) |
Nov 27, 2023 | 12.34 | 12.37 | 12.26 | 12.37 | 89,115 | +0.06(+0.47%) |
Nov 24, 2023 | 12.29 | 12.38 | 12.27 | 12.32 | 48,486 | +0.03(+0.24%) |
Nov 22, 2023 | 12.16 | 12.33 | 12.16 | 12.29 | 101,975 | +0.13(+1.03%) |
Nov 21, 2023 | 12.15 | 12.17 | 12.10 | 12.16 | 49,490 | +0.12(+1.02%) |
Nov 20, 2023 | 12.04 | 12.10 | 12.00 | 12.04 | 110,863 | -0.01(-0.08%) |
Nov 17, 2023 | 12.12 | 12.17 | 12.05 | 12.05 | 66,754 | -0.05(-0.42%) |
Nov 16, 2023 | 12.15 | 12.21 | 12.03 | 12.10 | 117,387 | -0.06(-0.47%) |
Nov 15, 2023 | 12.22 | 12.22 | 12.07 | 12.15 | 56,106 | -0.05(-0.39%) |
Nov 14, 2023 | 12.29 | 12.34 | 12.17 | 12.20 | 155,212 | -0.02(-0.16%) |
Nov 13, 2023 | 12.09 | 12.23 | 12.02 | 12.22 | 57,824 | +0.14(+1.18%) |
Nov 10, 2023 | 12.01 | 12.12 | 12.01 | 12.08 | 40,004 | +0.07(+0.55%) |
Nov 09, 2023 | 12.11 | 12.12 | 11.99 | 12.01 | 31,825 | -0.05(-0.39%) |
Nov 08, 2023 | 12.09 | 12.11 | 12.02 | 12.06 | 49,811 | +0.01(+0.08%) |
Nov 07, 2023 | 11.97 | 12.09 | 11.90 | 12.05 | 107,312 | +0.12(+1.03%) |
Nov 06, 2023 | 11.97 | 11.98 | 11.76 | 11.93 | 102,222 | +0.04(+0.36%) |
Nov 03, 2023 | 11.90 | 11.96 | 11.84 | 11.88 | 88,936 | +0.09(+0.76%) |
Nov 02, 2023 | 11.81 | 11.86 | 11.75 | 11.79 | 105,612 | +0.07(+0.57%) |
Nov 01, 2023 | 11.61 | 11.77 | 11.61 | 11.73 | 83,926 | +0.15(+1.31%) |
Oct 31, 2023 | 11.50 | 11.58 | 11.40 | 11.58 | 95,437 | +0.20(+1.75%) |
Oct 30, 2023 | 11.30 | 11.40 | 11.26 | 11.38 | 62,824 | +0.06(+0.50%) |
Oct 27, 2023 | 11.29 | 11.34 | 11.22 | 11.32 | 81,460 | +0.05(+0.42%) |
Oct 26, 2023 | 11.34 | 11.39 | 11.25 | 11.27 | 65,771 | -0.05(-0.42%) |
Oct 25, 2023 | 11.50 | 11.53 | 11.31 | 11.32 | 79,499 | -0.21(-1.81%) |
Oct 24, 2023 | 11.50 | 11.57 | 11.47 | 11.53 | 51,422 | +0.06(+0.50%) |
Oct 23, 2023 | 11.45 | 11.50 | 11.43 | 11.47 | 69,365 | +0.03(+0.25%) |
Oct 20, 2023 | 11.48 | 11.50 | 11.41 | 11.44 | 71,839 | -0.05(-0.41%) |
Oct 19, 2023 | 11.63 | 11.67 | 11.47 | 11.49 | 80,074 | -0.06(-0.51%) |
Oct 18, 2023 | 11.76 | 11.76 | 11.52 | 11.55 | 115,492 | -0.16(-1.36%) |
Oct 17, 2023 | 11.86 | 11.90 | 11.69 | 11.71 | 103,555 | -0.17(-1.42%) |
Oct 16, 2023 | 11.93 | 11.93 | 11.77 | 11.88 | 194,111 | +0.08(+0.72%) |
Oct 13, 2023 | 11.96 | 11.99 | 11.79 | 11.79 | 66,611 | -0.09(-0.79%) |
Oct 12, 2023 | 11.99 | 12.00 | 11.88 | 11.89 | 46,743 | -0.07(-0.55%) |
Oct 11, 2023 | 11.99 | 11.99 | 11.87 | 11.95 | 67,135 | +0.01(+0.08%) |
Oct 10, 2023 | 11.94 | 12.03 | 11.92 | 11.94 | 34,518 | -0.01(-0.08%) |
Oct 09, 2023 | 11.85 | 11.99 | 11.84 | 11.95 | 43,359 | +0.07(+0.55%) |
Oct 06, 2023 | 11.73 | 11.89 | 11.71 | 11.89 | 49,784 | +0.09(+0.80%) |
Oct 05, 2023 | 11.80 | 11.92 | 11.68 | 11.79 | 83,842 | +0.01(+0.08%) |
Oct 04, 2023 | 11.78 | 11.78 | 11.51 | 11.78 | 116,492 | +0.04(+0.32%) |
Oct 03, 2023 | 11.73 | 11.80 | 11.57 | 11.75 | 191,992 | -0.08(-0.64%) |