Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.56 | 13.70 | 13.52 | 13.69 | 122,052 | +0.19(+1.38%) |
Dec 28, 2023 | 13.40 | 13.53 | 13.40 | 13.51 | 118,519 | +0.05(+0.36%) |
Dec 27, 2023 | 13.70 | 13.71 | 13.38 | 13.46 | 254,931 | -0.24(-1.72%) |
Dec 26, 2023 | 13.68 | 13.78 | 13.53 | 13.69 | 317,431 | -0.05(-0.36%) |
Dec 22, 2023 | 13.74 | 13.97 | 13.68 | 13.74 | 147,972 | -0.02(-0.14%) |
Dec 21, 2023 | 14.15 | 14.17 | 13.75 | 13.76 | 232,819 | -0.46(-3.24%) |
Dec 20, 2023 | 14.09 | 14.31 | 14.08 | 14.22 | 199,004 | +0.12(+0.86%) |
Dec 19, 2023 | 13.92 | 14.15 | 13.91 | 14.10 | 207,501 | +0.18(+1.33%) |
Dec 18, 2023 | 13.77 | 13.94 | 13.71 | 13.92 | 218,945 | +0.22(+1.63%) |
Dec 15, 2023 | 13.68 | 13.80 | 13.66 | 13.69 | 205,781 | +0.06(+0.43%) |
Dec 14, 2023 | 13.59 | 13.88 | 13.53 | 13.64 | 246,649 | +0.16(+1.15%) |
Dec 13, 2023 | 13.56 | 13.61 | 13.41 | 13.48 | 513,036 | -0.11(-0.79%) |
Dec 12, 2023 | 13.28 | 13.59 | 13.22 | 13.59 | 496,069 | +0.42(+3.17%) |
Dec 11, 2023 | 13.05 | 13.29 | 12.94 | 13.17 | 610,757 | +0.34(+2.65%) |
Dec 08, 2023 | 12.68 | 12.87 | 12.64 | 12.83 | 193,241 | +0.21(+1.69%) |
Dec 07, 2023 | 12.60 | 12.63 | 12.55 | 12.62 | 375,571 | +0.08(+0.62%) |
Dec 06, 2023 | 12.55 | 12.60 | 12.53 | 12.54 | 145,207 | +0.00(+0.00%) |
Dec 05, 2023 | 12.48 | 12.54 | 12.47 | 12.54 | 95,135 | +0.04(+0.31%) |
Dec 04, 2023 | 12.52 | 12.57 | 12.47 | 12.50 | 107,210 | -0.02(-0.15%) |
Dec 01, 2023 | 12.47 | 12.57 | 12.44 | 12.52 | 136,173 | +0.05(+0.39%) |
Nov 30, 2023 | 12.56 | 12.56 | 12.41 | 12.47 | 122,210 | -0.03(-0.23%) |
Nov 29, 2023 | 12.49 | 12.50 | 12.45 | 12.50 | 76,291 | +0.08(+0.63%) |
Nov 28, 2023 | 12.49 | 12.49 | 12.40 | 12.42 | 81,855 | -0.02(-0.16%) |
Nov 27, 2023 | 12.46 | 12.49 | 12.39 | 12.44 | 82,058 | -0.02(-0.16%) |
Nov 24, 2023 | 12.41 | 12.49 | 12.38 | 12.46 | 32,828 | +0.09(+0.71%) |
Nov 22, 2023 | 12.58 | 12.59 | 12.37 | 12.37 | 166,874 | -0.17(-1.32%) |
Nov 21, 2023 | 12.58 | 12.64 | 12.51 | 12.54 | 131,698 | -0.06(-0.50%) |
Nov 20, 2023 | 12.67 | 12.70 | 12.56 | 12.60 | 76,165 | +0.02(+0.15%) |
Nov 17, 2023 | 12.60 | 12.61 | 12.51 | 12.58 | 157,566 | +0.09(+0.69%) |
Nov 16, 2023 | 12.51 | 12.58 | 12.50 | 12.50 | 86,434 | -0.06(-0.46%) |
Nov 15, 2023 | 12.52 | 12.61 | 12.47 | 12.55 | 104,987 | +0.12(+0.93%) |
Nov 14, 2023 | 12.39 | 12.50 | 12.39 | 12.44 | 94,479 | +0.10(+0.78%) |
Nov 13, 2023 | 12.36 | 12.36 | 12.28 | 12.34 | 91,799 | -0.03(-0.23%) |
Nov 10, 2023 | 12.35 | 12.40 | 12.31 | 12.37 | 104,472 | +0.06(+0.47%) |
Nov 09, 2023 | 12.47 | 12.47 | 12.28 | 12.31 | 140,245 | -0.13(-1.08%) |
Nov 08, 2023 | 12.72 | 12.72 | 12.37 | 12.45 | 253,127 | -0.22(-1.75%) |
Nov 07, 2023 | 12.59 | 12.69 | 12.59 | 12.67 | 87,219 | +0.05(+0.38%) |
Nov 06, 2023 | 12.77 | 12.77 | 12.56 | 12.62 | 69,927 | -0.11(-0.83%) |
Nov 03, 2023 | 12.72 | 12.81 | 12.68 | 12.73 | 131,457 | +0.11(+0.84%) |
Nov 02, 2023 | 12.54 | 12.68 | 12.52 | 12.62 | 91,158 | +0.12(+0.92%) |
Nov 01, 2023 | 12.49 | 12.50 | 12.38 | 12.50 | 91,360 | +0.07(+0.54%) |
Oct 31, 2023 | 12.31 | 12.45 | 12.26 | 12.44 | 85,423 | +0.18(+1.49%) |
Oct 30, 2023 | 12.16 | 12.29 | 12.13 | 12.25 | 119,189 | +0.18(+1.52%) |
Oct 27, 2023 | 12.05 | 12.11 | 12.05 | 12.07 | 71,498 | +0.02(+0.16%) |
Oct 26, 2023 | 12.04 | 12.15 | 12.02 | 12.05 | 83,256 | +0.01(+0.08%) |
Oct 25, 2023 | 12.22 | 12.32 | 12.04 | 12.04 | 52,680 | -0.16(-1.34%) |
Oct 24, 2023 | 12.22 | 12.24 | 12.13 | 12.21 | 76,939 | +0.08(+0.64%) |
Oct 23, 2023 | 12.09 | 12.16 | 12.06 | 12.13 | 61,778 | +0.07(+0.59%) |
Oct 20, 2023 | 12.10 | 12.12 | 12.05 | 12.06 | 102,542 | +0.00(+0.00%) |
Oct 19, 2023 | 12.11 | 12.20 | 12.06 | 12.06 | 70,121 | -0.07(-0.55%) |
Oct 18, 2023 | 12.19 | 12.26 | 12.09 | 12.12 | 97,317 | -0.09(-0.70%) |
Oct 17, 2023 | 12.25 | 12.30 | 12.20 | 12.21 | 120,187 | -0.09(-0.70%) |
Oct 16, 2023 | 12.37 | 12.44 | 12.28 | 12.30 | 117,183 | -0.02(-0.16%) |
Oct 13, 2023 | 12.36 | 12.39 | 12.30 | 12.31 | 89,773 | +0.02(+0.16%) |
Oct 12, 2023 | 12.42 | 12.46 | 12.30 | 12.30 | 142,000 | -0.16(-1.30%) |
Oct 11, 2023 | 12.47 | 12.49 | 12.37 | 12.46 | 133,507 | -0.02(-0.15%) |
Oct 10, 2023 | 12.40 | 12.51 | 12.40 | 12.48 | 56,938 | +0.06(+0.46%) |
Oct 09, 2023 | 12.31 | 12.46 | 12.31 | 12.42 | 55,285 | +0.05(+0.38%) |
Oct 06, 2023 | 12.28 | 12.43 | 12.28 | 12.37 | 168,151 | +0.01(+0.08%) |
Oct 05, 2023 | 12.35 | 12.52 | 12.29 | 12.36 | 131,801 | +0.02(+0.15%) |
Oct 04, 2023 | 12.28 | 12.39 | 12.21 | 12.34 | 108,058 | +0.03(+0.23%) |
Oct 03, 2023 | 12.44 | 12.47 | 12.25 | 12.31 | 112,455 | -0.16(-1.30%) |