Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.64 | 13.75 | 13.23 | 13.32 | 73,740 | -0.30(-2.19%) |
Dec 28, 2023 | 13.74 | 13.77 | 13.59 | 13.62 | 93,821 | -0.17(-1.23%) |
Dec 27, 2023 | 13.55 | 13.82 | 13.54 | 13.79 | 67,376 | +0.63(+4.76%) |
Dec 26, 2023 | 13.36 | 13.36 | 12.98 | 13.16 | 71,828 | -0.55(-3.99%) |
Dec 22, 2023 | 13.60 | 13.84 | 13.60 | 13.71 | 119,752 | +0.23(+1.70%) |
Dec 21, 2023 | 13.52 | 13.52 | 13.35 | 13.48 | 125,189 | +0.19(+1.42%) |
Dec 20, 2023 | 13.77 | 14.43 | 13.17 | 13.29 | 326,491 | +0.30(+2.29%) |
Dec 19, 2023 | 13.17 | 13.21 | 12.84 | 12.99 | 95,939 | -0.01(-0.07%) |
Dec 18, 2023 | 12.84 | 13.01 | 12.79 | 13.00 | 113,852 | -0.25(-1.90%) |
Dec 15, 2023 | 13.29 | 13.29 | 13.11 | 13.25 | 42,750 | -0.24(-1.80%) |
Dec 14, 2023 | 13.44 | 13.64 | 13.35 | 13.49 | 60,078 | +0.08(+0.58%) |
Dec 13, 2023 | 12.98 | 13.43 | 12.98 | 13.42 | 38,468 | +0.48(+3.75%) |
Dec 12, 2023 | 13.08 | 13.10 | 12.79 | 12.93 | 45,118 | +0.05(+0.40%) |
Dec 11, 2023 | 13.18 | 13.19 | 12.76 | 12.88 | 110,706 | -1.15(-8.16%) |
Dec 08, 2023 | 13.86 | 14.04 | 13.84 | 14.02 | 33,023 | +0.26(+1.90%) |
Dec 07, 2023 | 13.56 | 13.87 | 13.51 | 13.76 | 59,028 | +0.19(+1.37%) |
Dec 06, 2023 | 13.74 | 13.74 | 13.56 | 13.58 | 92,513 | -0.05(-0.35%) |
Dec 05, 2023 | 13.25 | 13.78 | 13.18 | 13.62 | 107,384 | +0.43(+3.23%) |
Dec 04, 2023 | 13.18 | 13.26 | 13.05 | 13.20 | 149,736 | +0.86(+7.00%) |
Dec 01, 2023 | 12.20 | 12.43 | 12.17 | 12.33 | 68,729 | +0.31(+2.59%) |
Nov 30, 2023 | 12.00 | 12.03 | 11.92 | 12.02 | 51,075 | +0.09(+0.73%) |
Nov 29, 2023 | 12.07 | 12.09 | 11.92 | 11.94 | 74,308 | -0.30(-2.48%) |
Nov 28, 2023 | 11.91 | 12.29 | 11.91 | 12.24 | 135,004 | +0.50(+4.28%) |
Nov 27, 2023 | 11.78 | 11.86 | 11.70 | 11.74 | 106,065 | -0.56(-4.58%) |
Nov 24, 2023 | 12.32 | 12.52 | 12.28 | 12.30 | 45,269 | +0.11(+0.92%) |
Nov 22, 2023 | 11.87 | 12.20 | 11.77 | 12.19 | 49,450 | +0.36(+3.08%) |
Nov 21, 2023 | 11.85 | 11.98 | 11.60 | 11.82 | 166,195 | -0.23(-1.94%) |
Nov 20, 2023 | 11.88 | 12.17 | 11.84 | 12.06 | 100,179 | +0.42(+3.65%) |
Nov 17, 2023 | 11.60 | 11.68 | 11.46 | 11.63 | 78,806 | +0.05(+0.45%) |
Nov 16, 2023 | 11.88 | 11.94 | 11.46 | 11.58 | 73,117 | -0.55(-4.57%) |
Nov 15, 2023 | 11.83 | 12.22 | 11.74 | 12.13 | 143,383 | +0.60(+5.18%) |
Nov 14, 2023 | 12.01 | 12.01 | 11.29 | 11.54 | 243,448 | -0.59(-4.86%) |
Nov 13, 2023 | 12.10 | 12.25 | 11.95 | 12.13 | 92,106 | -0.11(-0.92%) |
Nov 10, 2023 | 12.18 | 12.32 | 12.13 | 12.24 | 136,595 | +0.30(+2.54%) |
Nov 09, 2023 | 11.76 | 12.22 | 11.67 | 11.94 | 267,855 | +0.57(+5.03%) |
Nov 08, 2023 | 11.35 | 11.42 | 11.24 | 11.36 | 41,560 | -0.08(-0.68%) |
Nov 07, 2023 | 11.11 | 11.48 | 11.06 | 11.44 | 66,272 | +0.16(+1.38%) |
Nov 06, 2023 | 11.32 | 11.43 | 11.23 | 11.29 | 113,050 | +0.34(+3.09%) |
Nov 03, 2023 | 10.82 | 11.01 | 10.82 | 10.95 | 63,825 | -0.09(-0.78%) |
Nov 02, 2023 | 11.16 | 11.16 | 10.85 | 11.03 | 72,164 | -0.03(-0.23%) |
Nov 01, 2023 | 11.03 | 11.14 | 10.78 | 11.06 | 120,491 | +0.10(+0.89%) |
Oct 31, 2023 | 10.85 | 11.00 | 10.81 | 10.96 | 81,296 | +0.05(+0.45%) |
Oct 30, 2023 | 10.90 | 11.05 | 10.78 | 10.91 | 86,146 | +0.21(+1.94%) |
Oct 27, 2023 | 10.90 | 10.90 | 10.57 | 10.71 | 148,758 | -0.12(-1.12%) |
Oct 26, 2023 | 10.94 | 10.95 | 10.74 | 10.83 | 129,834 | -0.25(-2.23%) |
Oct 25, 2023 | 10.98 | 11.19 | 10.92 | 11.07 | 221,539 | +0.32(+2.94%) |
Oct 24, 2023 | 10.97 | 11.01 | 10.60 | 10.76 | 466,575 | +0.74(+7.35%) |
Oct 23, 2023 | 9.779 | 10.04 | 9.718 | 10.02 | 287,805 | +0.57(+6.05%) |
Oct 20, 2023 | 9.424 | 9.519 | 9.385 | 9.450 | 149,184 | +0.27(+2.91%) |
Oct 19, 2023 | 9.112 | 9.242 | 9.095 | 9.183 | 80,568 | +0.16(+1.75%) |
Oct 18, 2023 | 9.077 | 9.080 | 8.991 | 9.025 | 36,561 | -0.10(-1.05%) |
Oct 17, 2023 | 9.051 | 9.154 | 9.008 | 9.121 | 54,450 | +0.03(+0.29%) |
Oct 16, 2023 | 9.389 | 9.441 | 8.887 | 9.095 | 221,598 | +0.53(+6.22%) |
Oct 13, 2023 | 8.601 | 8.601 | 8.523 | 8.562 | 53,649 | +0.04(+0.46%) |
Oct 12, 2023 | 8.549 | 8.558 | 8.480 | 8.523 | 62,800 | -0.04(-0.51%) |
Oct 11, 2023 | 8.679 | 8.688 | 8.488 | 8.566 | 90,500 | -0.20(-2.32%) |
Oct 10, 2023 | 8.774 | 8.844 | 8.739 | 8.770 | 104,923 | -0.08(-0.88%) |
Oct 09, 2023 | 8.800 | 8.878 | 8.740 | 8.848 | 115,911 | -0.14(-1.59%) |
Oct 06, 2023 | 8.792 | 9.012 | 8.792 | 8.991 | 186,708 | +0.17(+1.96%) |
Oct 05, 2023 | 8.999 | 9.043 | 8.783 | 8.818 | 73,208 | -0.06(-0.68%) |
Oct 04, 2023 | 8.835 | 8.939 | 8.766 | 8.878 | 114,517 | +0.13(+1.52%) |
Oct 03, 2023 | 8.826 | 8.852 | 8.731 | 8.745 | 173,087 | -0.23(-2.59%) |