Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.42 | 14.45 | 13.92 | 14.28 | 872,321 | -0.23(-1.59%) |
Dec 28, 2023 | 14.62 | 14.64 | 14.43 | 14.51 | 564,080 | -0.12(-0.82%) |
Dec 27, 2023 | 14.75 | 14.81 | 14.42 | 14.63 | 1,021,296 | -0.19(-1.28%) |
Dec 26, 2023 | 14.07 | 14.93 | 14.05 | 14.82 | 2,342,790 | +1.71(+13.04%) |
Dec 22, 2023 | 13.09 | 13.27 | 12.91 | 13.11 | 330,320 | -0.02(-0.15%) |
Dec 21, 2023 | 12.90 | 13.24 | 12.85 | 13.13 | 386,605 | +0.39(+3.06%) |
Dec 20, 2023 | 13.14 | 13.27 | 12.69 | 12.74 | 570,909 | -0.41(-3.12%) |
Dec 19, 2023 | 12.99 | 13.49 | 12.86 | 13.15 | 722,998 | +0.18(+1.39%) |
Dec 18, 2023 | 12.59 | 13.12 | 12.50 | 12.97 | 861,546 | +0.34(+2.69%) |
Dec 15, 2023 | 12.66 | 12.97 | 12.52 | 12.63 | 2,134,067 | -0.03(-0.28%) |
Dec 14, 2023 | 12.50 | 12.96 | 12.50 | 12.66 | 755,722 | +0.32(+2.63%) |
Dec 13, 2023 | 11.76 | 12.36 | 11.73 | 12.34 | 679,458 | +0.57(+4.84%) |
Dec 12, 2023 | 12.10 | 12.10 | 11.74 | 11.77 | 640,308 | -0.29(-2.40%) |
Dec 11, 2023 | 12.14 | 12.23 | 11.95 | 12.06 | 543,593 | -0.10(-0.82%) |
Dec 08, 2023 | 11.85 | 12.18 | 11.83 | 12.16 | 468,683 | +0.31(+2.62%) |
Dec 07, 2023 | 11.65 | 12.11 | 11.57 | 11.85 | 571,321 | +0.18(+1.54%) |
Dec 06, 2023 | 11.60 | 11.83 | 11.48 | 11.67 | 758,852 | +0.21(+1.83%) |
Dec 05, 2023 | 11.55 | 11.63 | 11.34 | 11.46 | 378,246 | -0.18(-1.55%) |
Dec 04, 2023 | 11.72 | 11.72 | 11.17 | 11.64 | 908,133 | -0.31(-2.59%) |
Dec 01, 2023 | 10.98 | 11.96 | 10.89 | 11.95 | 792,914 | +0.91(+8.24%) |
Nov 30, 2023 | 11.07 | 11.08 | 10.85 | 11.04 | 380,284 | +0.00(+0.00%) |
Nov 29, 2023 | 11.25 | 11.50 | 11.01 | 11.04 | 377,263 | -0.16(-1.43%) |
Nov 28, 2023 | 11.35 | 11.42 | 11.11 | 11.20 | 433,984 | -0.20(-1.75%) |
Nov 27, 2023 | 11.07 | 11.45 | 10.93 | 11.40 | 519,767 | +0.24(+2.15%) |
Nov 24, 2023 | 11.03 | 11.23 | 11.01 | 11.16 | 285,623 | +0.16(+1.45%) |
Nov 22, 2023 | 10.76 | 11.01 | 10.61 | 11.00 | 759,732 | +0.18(+1.66%) |
Nov 21, 2023 | 11.01 | 11.04 | 10.76 | 10.82 | 371,444 | -0.23(-2.08%) |
Nov 20, 2023 | 10.88 | 11.28 | 10.88 | 11.05 | 557,642 | +0.22(+2.03%) |
Nov 17, 2023 | 10.29 | 10.99 | 10.15 | 10.83 | 778,350 | +0.55(+5.35%) |
Nov 16, 2023 | 10.20 | 11.20 | 10.20 | 10.28 | 856,918 | -0.49(-4.55%) |
Nov 15, 2023 | 10.87 | 11.09 | 10.72 | 10.77 | 527,480 | +0.03(+0.28%) |
Nov 14, 2023 | 10.62 | 11.01 | 10.60 | 10.74 | 543,211 | +0.49(+4.78%) |
Nov 13, 2023 | 10.43 | 10.50 | 10.18 | 10.25 | 360,476 | -0.30(-2.84%) |
Nov 10, 2023 | 10.45 | 10.60 | 10.29 | 10.55 | 358,976 | +0.14(+1.34%) |
Nov 09, 2023 | 10.97 | 11.00 | 10.41 | 10.41 | 375,013 | -0.44(-4.06%) |
Nov 08, 2023 | 11.17 | 11.45 | 10.77 | 10.85 | 424,666 | -0.27(-2.43%) |
Nov 07, 2023 | 11.01 | 11.26 | 10.94 | 11.12 | 562,600 | +0.05(+0.45%) |
Nov 06, 2023 | 11.34 | 11.43 | 10.94 | 11.07 | 509,370 | -0.19(-1.69%) |
Nov 03, 2023 | 10.66 | 11.27 | 10.66 | 11.26 | 1,024,542 | +0.72(+6.83%) |
Nov 02, 2023 | 10.33 | 10.66 | 10.33 | 10.54 | 922,983 | +0.39(+3.84%) |
Nov 01, 2023 | 10.23 | 10.23 | 9.950 | 10.15 | 549,349 | -0.02(-0.20%) |
Oct 31, 2023 | 10.31 | 10.47 | 10.05 | 10.17 | 696,516 | -0.14(-1.36%) |
Oct 30, 2023 | 10.27 | 10.42 | 10.13 | 10.31 | 601,355 | +0.06(+0.59%) |
Oct 27, 2023 | 10.18 | 10.40 | 10.02 | 10.25 | 517,459 | +0.12(+1.13%) |
Oct 26, 2023 | 10.27 | 10.50 | 10.02 | 10.13 | 1,183,100 | -0.22(-2.12%) |
Oct 25, 2023 | 11.12 | 11.16 | 10.13 | 10.36 | 2,005,675 | -1.22(-10.58%) |
Oct 24, 2023 | 11.33 | 11.75 | 11.33 | 11.58 | 588,959 | +0.30(+2.66%) |
Oct 23, 2023 | 11.40 | 11.52 | 11.22 | 11.28 | 527,849 | -0.30(-2.59%) |
Oct 20, 2023 | 11.66 | 11.74 | 11.36 | 11.58 | 704,055 | -0.13(-1.11%) |
Oct 19, 2023 | 11.76 | 11.91 | 11.59 | 11.71 | 558,717 | -0.10(-0.85%) |
Oct 18, 2023 | 12.02 | 12.14 | 11.70 | 11.81 | 610,072 | -0.34(-2.80%) |
Oct 17, 2023 | 11.47 | 12.16 | 11.46 | 12.15 | 522,781 | +0.60(+5.19%) |
Oct 16, 2023 | 11.39 | 11.64 | 11.29 | 11.55 | 325,703 | +0.16(+1.40%) |
Oct 13, 2023 | 11.50 | 11.53 | 11.29 | 11.39 | 502,482 | -0.08(-0.70%) |
Oct 12, 2023 | 11.32 | 11.77 | 11.32 | 11.47 | 562,811 | +0.02(+0.13%) |
Oct 11, 2023 | 11.66 | 11.76 | 11.36 | 11.46 | 842,151 | -0.22(-1.93%) |
Oct 10, 2023 | 11.61 | 12.01 | 11.51 | 11.68 | 855,969 | +0.07(+0.60%) |
Oct 09, 2023 | 12.10 | 12.14 | 11.54 | 11.61 | 1,178,438 | -0.74(-5.99%) |
Oct 06, 2023 | 12.14 | 12.48 | 12.05 | 12.35 | 613,799 | +0.02(+0.16%) |
Oct 05, 2023 | 12.59 | 12.65 | 12.23 | 12.33 | 868,866 | -0.20(-1.60%) |
Oct 04, 2023 | 12.90 | 12.91 | 12.34 | 12.53 | 924,044 | -0.35(-2.72%) |
Oct 03, 2023 | 13.01 | 13.22 | 12.79 | 12.88 | 914,200 | -0.24(-1.83%) |