Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.24 | 13.46 | 13.05 | 13.33 | 233,636 | -0.02(-0.15%) |
Dec 28, 2023 | 13.04 | 13.70 | 12.95 | 13.35 | 235,937 | +0.15(+1.14%) |
Dec 27, 2023 | 12.98 | 13.28 | 12.89 | 13.20 | 94,087 | +0.32(+2.48%) |
Dec 26, 2023 | 12.69 | 13.04 | 12.59 | 12.88 | 108,857 | +0.21(+1.66%) |
Dec 22, 2023 | 12.77 | 13.10 | 12.55 | 12.67 | 105,156 | -0.05(-0.39%) |
Dec 21, 2023 | 12.77 | 12.87 | 12.51 | 12.72 | 143,781 | +0.20(+1.60%) |
Dec 20, 2023 | 12.79 | 13.12 | 12.52 | 12.52 | 313,883 | -0.26(-2.03%) |
Dec 19, 2023 | 12.61 | 12.96 | 12.56 | 12.78 | 479,415 | +0.48(+3.90%) |
Dec 18, 2023 | 12.71 | 12.81 | 11.92 | 12.30 | 564,404 | -0.87(-6.61%) |
Dec 15, 2023 | 13.29 | 13.29 | 12.61 | 13.17 | 621,318 | +0.00(+0.00%) |
Dec 14, 2023 | 12.68 | 13.53 | 12.68 | 13.17 | 478,450 | +0.78(+6.30%) |
Dec 13, 2023 | 10.86 | 12.75 | 10.86 | 12.39 | 616,242 | +1.50(+13.77%) |
Dec 12, 2023 | 10.65 | 11.11 | 10.56 | 10.89 | 522,772 | +0.22(+2.06%) |
Dec 11, 2023 | 10.41 | 10.97 | 10.41 | 10.67 | 456,826 | +0.22(+2.11%) |
Dec 08, 2023 | 10.08 | 10.58 | 10.03 | 10.45 | 286,687 | +0.32(+3.16%) |
Dec 07, 2023 | 9.750 | 10.14 | 9.655 | 10.13 | 219,813 | +0.47(+4.87%) |
Dec 06, 2023 | 9.460 | 9.810 | 9.380 | 9.660 | 280,113 | +0.27(+2.88%) |
Dec 05, 2023 | 9.750 | 9.750 | 9.370 | 9.390 | 299,556 | -0.33(-3.40%) |
Dec 04, 2023 | 9.680 | 10.02 | 9.550 | 9.720 | 670,467 | +0.05(+0.52%) |
Dec 01, 2023 | 9.260 | 9.740 | 9.150 | 9.670 | 617,417 | +0.47(+5.11%) |
Nov 30, 2023 | 9.250 | 9.270 | 8.710 | 9.200 | 2,251,638 | -0.03(-0.33%) |
Nov 29, 2023 | 9.290 | 9.705 | 9.090 | 9.230 | 512,392 | +0.10(+1.10%) |
Nov 28, 2023 | 8.810 | 9.200 | 8.610 | 9.130 | 350,207 | +0.23(+2.58%) |
Nov 27, 2023 | 9.110 | 9.110 | 8.831 | 8.900 | 277,111 | -0.21(-2.31%) |
Nov 24, 2023 | 9.030 | 9.195 | 8.870 | 9.110 | 140,178 | -0.03(-0.33%) |
Nov 22, 2023 | 9.310 | 9.330 | 8.975 | 9.140 | 293,301 | -0.13(-1.40%) |
Nov 21, 2023 | 9.660 | 9.660 | 9.180 | 9.270 | 252,545 | -0.51(-5.21%) |
Nov 20, 2023 | 9.550 | 10.00 | 9.270 | 9.780 | 581,318 | +0.23(+2.41%) |
Nov 17, 2023 | 9.660 | 9.690 | 9.390 | 9.550 | 484,377 | +0.04(+0.42%) |
Nov 16, 2023 | 10.01 | 10.05 | 9.480 | 9.510 | 274,779 | -0.65(-6.40%) |
Nov 15, 2023 | 9.920 | 10.40 | 9.880 | 10.16 | 503,853 | +0.35(+3.57%) |
Nov 14, 2023 | 9.390 | 10.16 | 9.390 | 9.810 | 407,868 | +0.83(+9.24%) |
Nov 13, 2023 | 9.110 | 9.110 | 8.700 | 8.980 | 339,149 | -0.32(-3.44%) |
Nov 10, 2023 | 9.080 | 9.400 | 8.760 | 9.300 | 369,286 | +0.18(+1.97%) |
Nov 09, 2023 | 9.750 | 9.750 | 9.080 | 9.120 | 298,153 | -0.60(-6.17%) |
Nov 08, 2023 | 9.930 | 9.930 | 9.410 | 9.720 | 527,580 | -0.16(-1.62%) |
Nov 07, 2023 | 9.720 | 9.950 | 9.330 | 9.880 | 446,806 | -0.92(-8.52%) |
Nov 06, 2023 | 11.62 | 11.65 | 10.73 | 10.80 | 225,888 | -0.85(-7.30%) |
Nov 03, 2023 | 11.30 | 12.30 | 11.30 | 11.65 | 342,978 | +0.46(+4.11%) |
Nov 02, 2023 | 11.56 | 11.66 | 10.87 | 11.19 | 274,578 | -0.15(-1.32%) |
Nov 01, 2023 | 10.84 | 11.38 | 10.46 | 11.34 | 392,377 | +0.58(+5.39%) |
Oct 31, 2023 | 11.31 | 11.39 | 10.08 | 10.76 | 549,269 | -0.49(-4.36%) |
Oct 30, 2023 | 11.29 | 11.37 | 11.04 | 11.25 | 131,752 | +0.12(+1.08%) |
Oct 27, 2023 | 11.14 | 11.21 | 11.02 | 11.13 | 155,407 | +0.01(+0.09%) |
Oct 26, 2023 | 10.95 | 11.18 | 10.90 | 11.12 | 177,613 | +0.22(+2.02%) |
Oct 25, 2023 | 11.00 | 11.17 | 10.65 | 10.90 | 180,827 | -0.19(-1.71%) |
Oct 24, 2023 | 10.70 | 11.10 | 10.70 | 11.09 | 292,757 | +0.45(+4.23%) |
Oct 23, 2023 | 10.45 | 10.77 | 10.37 | 10.64 | 265,804 | +0.17(+1.62%) |
Oct 20, 2023 | 10.63 | 10.69 | 10.44 | 10.47 | 275,837 | -0.13(-1.23%) |
Oct 19, 2023 | 10.77 | 11.04 | 10.57 | 10.60 | 294,082 | -0.32(-2.93%) |
Oct 18, 2023 | 11.21 | 11.21 | 10.67 | 10.92 | 206,433 | -0.20(-1.80%) |
Oct 17, 2023 | 10.92 | 11.28 | 10.92 | 11.12 | 244,673 | +0.00(+0.00%) |
Oct 16, 2023 | 11.37 | 11.49 | 10.75 | 11.12 | 564,818 | -0.13(-1.16%) |
Oct 13, 2023 | 11.99 | 11.99 | 11.23 | 11.25 | 183,005 | -0.63(-5.30%) |
Oct 12, 2023 | 11.84 | 11.89 | 11.42 | 11.88 | 230,571 | -0.01(-0.08%) |
Oct 11, 2023 | 12.05 | 12.27 | 11.82 | 11.89 | 160,631 | -0.11(-0.92%) |
Oct 10, 2023 | 11.65 | 12.07 | 11.65 | 12.00 | 226,089 | +0.36(+3.09%) |
Oct 09, 2023 | 11.95 | 12.01 | 11.64 | 11.64 | 225,272 | -0.44(-3.64%) |
Oct 06, 2023 | 12.06 | 12.39 | 11.91 | 12.08 | 191,722 | -0.19(-1.55%) |
Oct 05, 2023 | 12.18 | 12.43 | 12.03 | 12.27 | 382,611 | +0.35(+2.94%) |
Oct 04, 2023 | 12.23 | 12.33 | 11.46 | 11.92 | 350,369 | -0.33(-2.69%) |
Oct 03, 2023 | 12.73 | 12.87 | 12.16 | 12.25 | 622,939 | -0.68(-5.26%) |