Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.70 | 12.05 | 11.16 | 11.19 | 60,142 | -0.50(-4.32%) |
Dec 28, 2023 | 11.70 | 12.10 | 11.65 | 11.70 | 41,005 | -0.12(-0.99%) |
Dec 27, 2023 | 12.49 | 12.55 | 11.81 | 11.81 | 29,830 | -0.68(-5.44%) |
Dec 26, 2023 | 12.69 | 12.94 | 12.44 | 12.49 | 15,682 | -0.21(-1.68%) |
Dec 22, 2023 | 13.00 | 13.00 | 12.61 | 12.71 | 14,657 | -0.05(-0.38%) |
Dec 21, 2023 | 12.13 | 12.89 | 12.13 | 12.76 | 68,442 | +0.64(+5.29%) |
Dec 20, 2023 | 12.91 | 12.98 | 11.96 | 12.11 | 75,989 | -0.68(-5.31%) |
Dec 19, 2023 | 12.85 | 12.91 | 12.44 | 12.79 | 23,257 | +0.09(+0.69%) |
Dec 18, 2023 | 12.90 | 13.06 | 12.66 | 12.71 | 39,517 | -0.14(-1.06%) |
Dec 15, 2023 | 13.61 | 13.61 | 12.73 | 12.84 | 312,774 | -0.70(-5.16%) |
Dec 14, 2023 | 13.74 | 14.33 | 13.24 | 13.54 | 135,792 | +0.02(+0.14%) |
Dec 13, 2023 | 13.53 | 13.88 | 12.94 | 13.52 | 94,795 | +0.72(+5.61%) |
Dec 12, 2023 | 13.54 | 13.73 | 12.33 | 12.80 | 66,609 | -0.69(-5.11%) |
Dec 11, 2023 | 13.04 | 13.87 | 13.04 | 13.49 | 92,848 | +0.16(+1.17%) |
Dec 08, 2023 | 13.01 | 14.05 | 12.65 | 13.34 | 100,083 | -0.01(-0.07%) |
Dec 07, 2023 | 12.00 | 13.35 | 11.67 | 13.35 | 50,086 | +1.55(+13.17%) |
Dec 06, 2023 | 12.54 | 12.54 | 11.57 | 11.79 | 81,340 | -0.68(-5.45%) |
Dec 05, 2023 | 12.78 | 13.09 | 12.37 | 12.47 | 28,745 | -0.58(-4.46%) |
Dec 04, 2023 | 12.78 | 13.11 | 12.51 | 13.06 | 30,544 | +0.37(+2.91%) |
Dec 01, 2023 | 12.37 | 12.89 | 12.29 | 12.69 | 26,367 | +0.16(+1.32%) |
Nov 30, 2023 | 11.95 | 12.84 | 11.93 | 12.52 | 85,272 | +0.42(+3.45%) |
Nov 29, 2023 | 12.11 | 12.11 | 11.73 | 12.11 | 41,369 | +0.33(+2.80%) |
Nov 28, 2023 | 11.95 | 12.04 | 11.57 | 11.78 | 24,587 | -0.12(-0.98%) |
Nov 27, 2023 | 11.75 | 11.99 | 11.75 | 11.89 | 17,452 | +0.15(+1.24%) |
Nov 24, 2023 | 11.46 | 11.92 | 11.46 | 11.75 | 9,505 | +0.12(+1.00%) |
Nov 22, 2023 | 11.29 | 11.73 | 11.29 | 11.63 | 33,118 | +0.19(+1.70%) |
Nov 21, 2023 | 11.41 | 11.48 | 11.09 | 11.44 | 26,238 | +0.07(+0.60%) |
Nov 20, 2023 | 11.12 | 11.38 | 11.11 | 11.37 | 20,956 | +0.19(+1.74%) |
Nov 17, 2023 | 11.36 | 11.36 | 11.08 | 11.17 | 14,224 | -0.08(-0.69%) |
Nov 16, 2023 | 11.48 | 11.48 | 11.19 | 11.25 | 12,880 | -0.35(-3.01%) |
Nov 15, 2023 | 11.61 | 11.73 | 11.54 | 11.60 | 14,395 | +0.12(+1.01%) |
Nov 14, 2023 | 11.43 | 11.62 | 11.35 | 11.48 | 12,435 | -0.06(-0.51%) |
Nov 13, 2023 | 11.31 | 11.62 | 11.18 | 11.54 | 21,185 | +0.17(+1.54%) |
Nov 10, 2023 | 11.29 | 11.44 | 11.12 | 11.37 | 20,811 | +0.11(+0.95%) |
Nov 09, 2023 | 11.38 | 11.38 | 11.09 | 11.26 | 20,028 | -0.04(-0.34%) |
Nov 08, 2023 | 11.36 | 11.54 | 11.18 | 11.30 | 15,361 | -0.03(-0.26%) |
Nov 07, 2023 | 11.18 | 11.50 | 11.18 | 11.33 | 14,974 | +0.02(+0.17%) |
Nov 06, 2023 | 11.21 | 11.55 | 11.14 | 11.31 | 23,816 | +0.00(+0.00%) |
Nov 03, 2023 | 11.34 | 12.08 | 11.31 | 11.31 | 45,043 | -0.75(-6.20%) |
Nov 02, 2023 | 11.70 | 12.06 | 11.70 | 12.06 | 5,523 | +0.41(+3.50%) |
Nov 01, 2023 | 11.23 | 11.75 | 11.08 | 11.65 | 19,151 | +0.23(+2.04%) |
Oct 31, 2023 | 11.21 | 11.54 | 10.88 | 11.42 | 29,315 | +0.14(+1.20%) |
Oct 30, 2023 | 11.38 | 11.53 | 11.05 | 11.28 | 27,112 | +0.07(+0.61%) |
Oct 27, 2023 | 11.16 | 11.38 | 10.87 | 11.21 | 30,109 | +0.09(+0.79%) |
Oct 26, 2023 | 11.12 | 11.42 | 10.75 | 11.12 | 25,809 | +0.02(+0.17%) |
Oct 25, 2023 | 11.07 | 11.21 | 10.74 | 11.11 | 21,294 | +0.05(+0.44%) |
Oct 24, 2023 | 11.06 | 11.22 | 10.89 | 11.06 | 10,570 | -0.15(-1.30%) |
Oct 23, 2023 | 11.55 | 11.56 | 11.06 | 11.20 | 8,087 | -0.02(-0.17%) |
Oct 20, 2023 | 11.37 | 11.41 | 10.99 | 11.22 | 20,102 | +0.03(+0.26%) |
Oct 19, 2023 | 10.97 | 11.24 | 10.97 | 11.19 | 8,068 | +0.23(+2.06%) |
Oct 18, 2023 | 11.03 | 12.03 | 10.83 | 10.97 | 34,929 | +0.12(+1.15%) |
Oct 17, 2023 | 10.73 | 11.30 | 10.73 | 10.84 | 40,748 | -0.01(-0.09%) |
Oct 16, 2023 | 10.83 | 11.06 | 10.78 | 10.85 | 31,347 | -0.15(-1.39%) |
Oct 13, 2023 | 11.11 | 11.31 | 10.86 | 11.01 | 21,229 | -0.08(-0.69%) |
Oct 12, 2023 | 10.87 | 11.12 | 10.72 | 11.08 | 33,545 | +0.36(+3.39%) |
Oct 11, 2023 | 11.39 | 11.63 | 10.72 | 10.72 | 52,998 | -0.66(-5.80%) |
Oct 10, 2023 | 11.42 | 11.67 | 10.96 | 11.38 | 13,033 | +0.01(+0.08%) |
Oct 09, 2023 | 10.93 | 11.38 | 10.83 | 11.37 | 22,429 | +0.51(+4.67%) |
Oct 06, 2023 | 10.86 | 11.14 | 10.81 | 10.86 | 18,543 | -0.04(-0.35%) |
Oct 05, 2023 | 10.88 | 10.96 | 10.67 | 10.90 | 63,471 | -0.05(-0.44%) |
Oct 04, 2023 | 10.77 | 11.10 | 10.75 | 10.95 | 57,631 | -0.13(-1.21%) |
Oct 03, 2023 | 11.52 | 11.52 | 11.08 | 11.08 | 17,177 | -0.56(-4.77%) |