Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.32 | 15.32 | 15.02 | 15.10 | 3,738 | -0.45(-2.88%) |
Dec 28, 2023 | 15.38 | 16.03 | 15.38 | 15.55 | 3,848 | -0.03(-0.19%) |
Dec 27, 2023 | 16.71 | 16.71 | 15.45 | 15.58 | 12,648 | -1.13(-6.78%) |
Dec 26, 2023 | 16.59 | 17.42 | 16.59 | 16.71 | 6,488 | +0.35(+2.13%) |
Dec 22, 2023 | 15.81 | 16.68 | 15.63 | 16.36 | 9,668 | +0.45(+2.81%) |
Dec 21, 2023 | 15.01 | 15.92 | 15.01 | 15.92 | 17,154 | +1.02(+6.88%) |
Dec 20, 2023 | 14.97 | 15.11 | 14.64 | 14.89 | 7,087 | +0.43(+2.96%) |
Dec 19, 2023 | 14.39 | 14.81 | 14.39 | 14.47 | 10,813 | +0.00(+0.00%) |
Dec 18, 2023 | 14.06 | 14.61 | 14.06 | 14.47 | 14,186 | +0.77(+5.59%) |
Dec 15, 2023 | 13.42 | 14.10 | 13.40 | 13.70 | 24,145 | +0.24(+1.77%) |
Dec 14, 2023 | 13.25 | 13.91 | 13.25 | 13.46 | 15,870 | +0.25(+1.88%) |
Dec 13, 2023 | 13.69 | 13.82 | 12.81 | 13.21 | 51,960 | -0.67(-4.80%) |
Dec 12, 2023 | 14.13 | 14.18 | 13.74 | 13.88 | 8,770 | -0.33(-2.31%) |
Dec 11, 2023 | 14.42 | 14.87 | 14.08 | 14.21 | 10,598 | -0.35(-2.39%) |
Dec 08, 2023 | 15.01 | 15.36 | 14.34 | 14.56 | 7,448 | -0.28(-1.88%) |
Dec 07, 2023 | 14.57 | 15.68 | 14.57 | 14.83 | 24,851 | +0.12(+0.81%) |
Dec 06, 2023 | 14.41 | 14.91 | 14.41 | 14.71 | 18,519 | +0.48(+3.35%) |
Dec 05, 2023 | 14.35 | 14.70 | 14.08 | 14.24 | 15,705 | -0.14(-0.97%) |
Dec 04, 2023 | 13.69 | 14.38 | 13.47 | 14.38 | 21,121 | +0.67(+4.86%) |
Dec 01, 2023 | 13.43 | 14.10 | 13.43 | 13.71 | 21,079 | +0.21(+1.55%) |
Nov 30, 2023 | 13.82 | 13.82 | 13.39 | 13.50 | 3,265 | -0.14(-1.02%) |
Nov 29, 2023 | 13.65 | 13.85 | 13.59 | 13.64 | 5,582 | +0.11(+0.80%) |
Nov 28, 2023 | 13.25 | 13.78 | 13.25 | 13.53 | 8,992 | +0.36(+2.70%) |
Nov 27, 2023 | 13.20 | 13.31 | 13.03 | 13.18 | 4,121 | +0.08(+0.60%) |
Nov 24, 2023 | 13.01 | 13.30 | 13.01 | 13.10 | 2,550 | -0.01(-0.08%) |
Nov 22, 2023 | 13.20 | 13.20 | 13.07 | 13.11 | 2,508 | -0.05(-0.38%) |
Nov 21, 2023 | 13.06 | 13.28 | 13.01 | 13.16 | 5,198 | -0.04(-0.30%) |
Nov 20, 2023 | 12.83 | 13.30 | 12.83 | 13.20 | 27,173 | +0.35(+2.69%) |
Nov 17, 2023 | 12.95 | 12.95 | 12.75 | 12.85 | 6,931 | +0.16(+1.25%) |
Nov 16, 2023 | 12.76 | 12.88 | 12.39 | 12.69 | 5,476 | -0.06(-0.47%) |
Nov 15, 2023 | 12.52 | 12.98 | 12.48 | 12.75 | 21,547 | +0.23(+1.82%) |
Nov 14, 2023 | 12.01 | 12.59 | 12.01 | 12.52 | 13,967 | +0.54(+4.54%) |
Nov 13, 2023 | 11.41 | 12.11 | 11.36 | 11.98 | 7,418 | +0.48(+4.21%) |
Nov 10, 2023 | 11.54 | 11.75 | 11.24 | 11.50 | 8,400 | -0.05(-0.43%) |
Nov 09, 2023 | 11.80 | 11.80 | 11.55 | 11.55 | 2,760 | +0.01(+0.09%) |
Nov 08, 2023 | 11.28 | 11.77 | 10.78 | 11.54 | 24,129 | +0.29(+2.55%) |
Nov 07, 2023 | 11.00 | 11.55 | 11.00 | 11.25 | 6,309 | +0.05(+0.44%) |
Nov 06, 2023 | 11.37 | 11.64 | 11.20 | 11.20 | 8,361 | -0.26(-2.24%) |
Nov 03, 2023 | 11.23 | 11.81 | 11.23 | 11.46 | 11,996 | +0.09(+0.78%) |
Nov 02, 2023 | 11.22 | 11.81 | 11.18 | 11.37 | 11,910 | +0.47(+4.36%) |
Nov 01, 2023 | 10.76 | 11.53 | 10.68 | 10.89 | 13,316 | -0.14(-1.25%) |
Oct 31, 2023 | 11.20 | 11.47 | 10.97 | 11.03 | 11,218 | -0.22(-1.93%) |
Oct 30, 2023 | 11.28 | 12.32 | 11.25 | 11.25 | 14,987 | -0.37(-3.15%) |
Oct 27, 2023 | 11.60 | 11.87 | 11.51 | 11.61 | 5,740 | -0.03(-0.25%) |
Oct 26, 2023 | 12.23 | 12.23 | 11.31 | 11.64 | 23,212 | -0.03(-0.25%) |
Oct 25, 2023 | 11.99 | 12.04 | 11.63 | 11.67 | 10,557 | -0.28(-2.32%) |
Oct 24, 2023 | 12.17 | 12.37 | 11.87 | 11.95 | 11,715 | -0.02(-0.17%) |
Oct 23, 2023 | 12.35 | 12.47 | 11.92 | 11.97 | 8,737 | -0.16(-1.30%) |
Oct 20, 2023 | 12.01 | 12.43 | 11.90 | 12.13 | 23,426 | +0.27(+2.25%) |
Oct 19, 2023 | 12.71 | 12.71 | 11.69 | 11.86 | 21,466 | -0.57(-4.61%) |
Oct 18, 2023 | 12.36 | 12.73 | 12.21 | 12.43 | 14,632 | -0.10(-0.79%) |
Oct 17, 2023 | 12.45 | 12.79 | 12.45 | 12.53 | 5,300 | -0.12(-0.94%) |
Oct 16, 2023 | 12.88 | 12.91 | 12.51 | 12.65 | 5,534 | -0.02(-0.16%) |
Oct 13, 2023 | 12.80 | 12.94 | 12.61 | 12.67 | 6,781 | -0.22(-1.69%) |
Oct 12, 2023 | 13.15 | 13.31 | 12.74 | 12.89 | 5,873 | -0.19(-1.44%) |
Oct 11, 2023 | 13.13 | 13.44 | 12.99 | 13.08 | 10,484 | -0.22(-1.64%) |
Oct 10, 2023 | 12.64 | 13.35 | 12.53 | 13.29 | 24,731 | +0.88(+7.09%) |
Oct 09, 2023 | 12.40 | 12.78 | 12.15 | 12.41 | 17,401 | +0.00(+0.00%) |
Oct 06, 2023 | 12.19 | 12.86 | 12.19 | 12.41 | 13,638 | +0.19(+1.54%) |
Oct 05, 2023 | 12.47 | 12.47 | 12.13 | 12.23 | 9,697 | -0.12(-0.96%) |
Oct 04, 2023 | 12.59 | 12.83 | 12.27 | 12.35 | 11,983 | -0.44(-3.48%) |
Oct 03, 2023 | 13.31 | 13.33 | 12.20 | 12.79 | 22,746 | -0.23(-1.75%) |