Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.28 | 13.29 | 13.16 | 13.19 | 1,219,823 | -0.07(-0.51%) |
Dec 28, 2023 | 13.33 | 13.36 | 13.25 | 13.26 | 1,482,156 | -0.15(-1.09%) |
Dec 27, 2023 | 13.35 | 13.45 | 13.33 | 13.41 | 1,753,827 | +0.04(+0.29%) |
Dec 26, 2023 | 13.34 | 13.39 | 13.29 | 13.37 | 1,515,337 | +0.07(+0.51%) |
Dec 22, 2023 | 13.26 | 13.32 | 13.22 | 13.30 | 2,452,689 | +0.14(+1.04%) |
Dec 21, 2023 | 13.18 | 13.19 | 13.06 | 13.17 | 4,452,825 | +0.21(+1.65%) |
Dec 20, 2023 | 13.12 | 13.15 | 12.94 | 12.95 | 3,082,113 | +0.05(+0.38%) |
Dec 19, 2023 | 12.82 | 12.91 | 12.81 | 12.90 | 1,878,430 | +0.18(+1.38%) |
Dec 18, 2023 | 12.76 | 12.78 | 12.69 | 12.73 | 1,975,845 | -0.07(-0.53%) |
Dec 15, 2023 | 12.81 | 12.87 | 12.77 | 12.80 | 2,672,445 | +0.01(+0.08%) |
Dec 14, 2023 | 12.66 | 12.88 | 12.64 | 12.79 | 4,354,971 | +0.14(+1.08%) |
Dec 13, 2023 | 12.45 | 12.67 | 12.34 | 12.65 | 3,264,785 | +0.11(+0.85%) |
Dec 12, 2023 | 12.49 | 12.56 | 12.46 | 12.54 | 2,039,418 | +0.07(+0.55%) |
Dec 11, 2023 | 12.45 | 12.50 | 12.37 | 12.47 | 2,290,865 | +0.04(+0.31%) |
Dec 08, 2023 | 12.28 | 12.45 | 12.26 | 12.44 | 2,736,064 | +0.23(+1.92%) |
Dec 07, 2023 | 12.07 | 12.21 | 12.03 | 12.20 | 2,634,871 | +0.08(+0.64%) |
Dec 06, 2023 | 12.21 | 12.32 | 12.11 | 12.12 | 2,635,648 | -0.01(-0.08%) |
Dec 05, 2023 | 12.14 | 12.21 | 12.11 | 12.13 | 2,783,744 | -0.03(-0.24%) |
Dec 04, 2023 | 12.14 | 12.24 | 12.10 | 12.16 | 2,418,564 | -0.10(-0.79%) |
Dec 01, 2023 | 12.09 | 12.27 | 12.09 | 12.26 | 2,294,844 | +0.14(+1.12%) |
Nov 30, 2023 | 12.15 | 12.20 | 12.09 | 12.12 | 3,248,477 | +0.08(+0.65%) |
Nov 29, 2023 | 11.95 | 12.10 | 11.94 | 12.05 | 2,486,937 | +0.20(+1.73%) |
Nov 28, 2023 | 11.80 | 11.88 | 11.77 | 11.84 | 1,520,818 | +0.07(+0.58%) |
Nov 27, 2023 | 11.82 | 11.85 | 11.73 | 11.77 | 1,533,084 | -0.06(-0.49%) |
Nov 24, 2023 | 11.84 | 11.88 | 11.82 | 11.83 | 942,530 | +0.06(+0.50%) |
Nov 22, 2023 | 11.81 | 11.82 | 11.74 | 11.77 | 1,133,283 | -0.10(-0.82%) |
Nov 21, 2023 | 11.98 | 12.00 | 11.85 | 11.87 | 1,474,004 | -0.15(-1.22%) |
Nov 20, 2023 | 11.98 | 12.04 | 11.97 | 12.02 | 1,622,225 | +0.14(+1.15%) |
Nov 17, 2023 | 11.76 | 11.90 | 11.75 | 11.88 | 2,747,793 | +0.34(+2.95%) |
Nov 16, 2023 | 11.54 | 11.57 | 11.49 | 11.54 | 2,116,269 | +0.01(+0.08%) |
Nov 15, 2023 | 11.49 | 11.57 | 11.49 | 11.53 | 2,031,085 | +0.20(+1.81%) |
Nov 14, 2023 | 11.15 | 11.36 | 11.15 | 11.33 | 2,319,335 | +0.28(+2.56%) |
Nov 13, 2023 | 10.96 | 11.06 | 10.94 | 11.04 | 2,196,915 | +0.05(+0.44%) |
Nov 10, 2023 | 10.93 | 10.99 | 10.84 | 10.99 | 2,228,044 | +0.11(+0.98%) |
Nov 09, 2023 | 10.99 | 11.04 | 10.86 | 10.89 | 2,277,998 | -0.10(-0.89%) |
Nov 08, 2023 | 10.96 | 11.03 | 10.94 | 10.98 | 1,867,633 | +0.03(+0.27%) |
Nov 07, 2023 | 10.89 | 10.96 | 10.86 | 10.96 | 1,797,830 | -0.14(-1.23%) |
Nov 06, 2023 | 11.17 | 11.17 | 11.06 | 11.09 | 1,804,924 | -0.09(-0.78%) |
Nov 03, 2023 | 11.15 | 11.23 | 11.10 | 11.18 | 4,137,970 | +0.14(+1.23%) |
Nov 02, 2023 | 10.92 | 11.05 | 10.90 | 11.04 | 4,470,504 | +0.27(+2.53%) |
Nov 01, 2023 | 10.76 | 10.85 | 10.70 | 10.77 | 4,690,667 | +0.05(+0.45%) |
Oct 31, 2023 | 10.76 | 10.81 | 10.63 | 10.72 | 2,967,880 | -0.08(-0.72%) |
Oct 30, 2023 | 10.80 | 10.83 | 10.71 | 10.80 | 3,485,475 | +0.16(+1.46%) |
Oct 27, 2023 | 10.78 | 10.80 | 10.61 | 10.64 | 3,587,654 | +0.00(+0.00%) |
Oct 26, 2023 | 10.67 | 10.72 | 10.55 | 10.64 | 4,880,028 | +0.13(+1.20%) |
Oct 25, 2023 | 10.45 | 10.62 | 10.42 | 10.52 | 8,310,445 | +0.72(+7.36%) |
Oct 24, 2023 | 9.796 | 9.855 | 9.738 | 9.796 | 3,417,350 | -0.09(-0.89%) |
Oct 23, 2023 | 9.835 | 9.996 | 9.811 | 9.884 | 3,228,475 | +0.04(+0.40%) |
Oct 20, 2023 | 9.952 | 9.981 | 9.787 | 9.845 | 2,576,780 | -0.12(-1.17%) |
Oct 19, 2023 | 9.981 | 10.12 | 9.942 | 9.962 | 3,283,339 | -0.10(-0.97%) |
Oct 18, 2023 | 10.18 | 10.20 | 10.02 | 10.06 | 3,447,344 | -0.31(-3.00%) |
Oct 17, 2023 | 10.28 | 10.44 | 10.27 | 10.37 | 2,184,110 | -0.05(-0.47%) |
Oct 16, 2023 | 10.37 | 10.47 | 10.35 | 10.42 | 2,511,584 | +0.27(+2.69%) |
Oct 13, 2023 | 10.23 | 10.30 | 10.12 | 10.15 | 3,323,347 | -0.18(-1.70%) |
Oct 12, 2023 | 10.42 | 10.43 | 10.26 | 10.32 | 1,800,021 | -0.21(-2.03%) |
Oct 11, 2023 | 10.49 | 10.57 | 10.45 | 10.54 | 2,777,507 | +0.04(+0.37%) |
Oct 10, 2023 | 10.53 | 10.58 | 10.48 | 10.50 | 2,096,707 | +0.22(+2.18%) |
Oct 09, 2023 | 10.18 | 10.29 | 10.17 | 10.27 | 1,642,663 | -0.15(-1.40%) |
Oct 06, 2023 | 10.29 | 10.47 | 10.22 | 10.42 | 2,986,703 | +0.16(+1.52%) |
Oct 05, 2023 | 10.15 | 10.28 | 10.15 | 10.26 | 2,396,726 | +0.05(+0.48%) |
Oct 04, 2023 | 10.15 | 10.23 | 10.07 | 10.22 | 2,102,668 | +0.12(+1.16%) |
Oct 03, 2023 | 10.22 | 10.22 | 10.07 | 10.10 | 4,290,480 | -0.23(-2.26%) |