Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.88 | 11.88 | 11.79 | 11.79 | 10,375 | +0.02(+0.17%) |
Dec 28, 2023 | 11.85 | 11.85 | 11.77 | 11.77 | 13,139 | -0.16(-1.34%) |
Dec 27, 2023 | 11.89 | 11.95 | 11.89 | 11.93 | 9,889 | +0.10(+0.82%) |
Dec 26, 2023 | 12.00 | 12.05 | 11.68 | 11.83 | 16,015 | +0.00(+0.03%) |
Dec 22, 2023 | 11.81 | 11.86 | 11.81 | 11.83 | 13,484 | +0.12(+1.07%) |
Dec 21, 2023 | 11.60 | 11.72 | 11.60 | 11.71 | 10,868 | +0.30(+2.68%) |
Dec 20, 2023 | 11.52 | 11.55 | 11.35 | 11.40 | 13,618 | -0.16(-1.38%) |
Dec 19, 2023 | 11.54 | 11.56 | 11.50 | 11.56 | 22,997 | +0.16(+1.38%) |
Dec 18, 2023 | 11.42 | 11.46 | 11.38 | 11.40 | 8,116 | +0.11(+1.00%) |
Dec 15, 2023 | 11.38 | 11.40 | 11.27 | 11.29 | 21,978 | -0.27(-2.34%) |
Dec 14, 2023 | 11.44 | 11.57 | 11.40 | 11.56 | 11,097 | -0.26(-2.20%) |
Dec 13, 2023 | 11.70 | 11.85 | 11.66 | 11.82 | 341,189 | +0.13(+1.11%) |
Dec 12, 2023 | 11.66 | 11.69 | 11.62 | 11.69 | 9,389 | -0.19(-1.60%) |
Dec 11, 2023 | 11.74 | 11.88 | 11.74 | 11.88 | 22,085 | -0.01(-0.08%) |
Dec 08, 2023 | 11.85 | 11.89 | 11.80 | 11.89 | 5,751 | +0.02(+0.17%) |
Dec 07, 2023 | 11.87 | 11.90 | 11.76 | 11.87 | 26,060 | -0.40(-3.26%) |
Dec 06, 2023 | 12.32 | 12.47 | 12.23 | 12.27 | 15,963 | +0.00(+0.00%) |
Dec 05, 2023 | 12.27 | 12.30 | 12.21 | 12.27 | 6,280 | -0.03(-0.21%) |
Dec 04, 2023 | 12.26 | 12.36 | 12.21 | 12.29 | 26,219 | -0.06(-0.53%) |
Dec 01, 2023 | 12.13 | 12.43 | 12.13 | 12.36 | 34,206 | +0.13(+1.06%) |
Nov 30, 2023 | 12.28 | 12.28 | 12.19 | 12.23 | 23,875 | -0.14(-1.13%) |
Nov 29, 2023 | 12.38 | 12.45 | 12.36 | 12.37 | 10,062 | +0.11(+0.90%) |
Nov 28, 2023 | 12.26 | 12.30 | 12.26 | 12.26 | 9,741 | +0.16(+1.32%) |
Nov 27, 2023 | 12.14 | 12.14 | 12.05 | 12.10 | 9,213 | -0.04(-0.33%) |
Nov 24, 2023 | 12.17 | 12.17 | 12.09 | 12.14 | 1,834 | +0.18(+1.51%) |
Nov 22, 2023 | 11.98 | 12.02 | 11.95 | 11.96 | 11,278 | -0.20(-1.64%) |
Nov 21, 2023 | 12.23 | 12.23 | 12.12 | 12.16 | 12,060 | -0.17(-1.38%) |
Nov 20, 2023 | 12.27 | 12.33 | 12.27 | 12.33 | 19,188 | +0.23(+1.90%) |
Nov 17, 2023 | 12.10 | 12.17 | 12.05 | 12.10 | 9,736 | +0.08(+0.67%) |
Nov 16, 2023 | 12.01 | 12.02 | 11.91 | 12.02 | 5,149 | +0.15(+1.26%) |
Nov 15, 2023 | 11.98 | 12.02 | 11.87 | 11.87 | 9,082 | +0.02(+0.21%) |
Nov 14, 2023 | 11.84 | 11.87 | 11.80 | 11.85 | 10,347 | +0.11(+0.89%) |
Nov 13, 2023 | 11.68 | 11.82 | 11.68 | 11.74 | 15,739 | +0.25(+2.18%) |
Nov 10, 2023 | 11.42 | 11.52 | 11.39 | 11.49 | 24,273 | +0.27(+2.36%) |
Nov 09, 2023 | 11.32 | 11.33 | 11.19 | 11.22 | 9,342 | -0.01(-0.05%) |
Nov 08, 2023 | 11.23 | 11.33 | 11.21 | 11.23 | 15,040 | +0.08(+0.72%) |
Nov 07, 2023 | 11.07 | 11.20 | 11.02 | 11.15 | 8,676 | -0.03(-0.27%) |
Nov 06, 2023 | 11.20 | 11.34 | 11.15 | 11.18 | 14,916 | +0.02(+0.18%) |
Nov 03, 2023 | 11.21 | 11.21 | 11.12 | 11.16 | 7,541 | +0.04(+0.36%) |
Nov 02, 2023 | 11.02 | 11.13 | 11.02 | 11.12 | 6,642 | +0.12(+1.09%) |
Nov 01, 2023 | 10.98 | 11.00 | 10.85 | 11.00 | 20,667 | +0.21(+1.95%) |
Oct 31, 2023 | 10.89 | 10.89 | 10.69 | 10.79 | 23,434 | -0.03(-0.28%) |
Oct 30, 2023 | 10.84 | 10.89 | 10.79 | 10.82 | 36,692 | +0.22(+2.08%) |
Oct 27, 2023 | 10.73 | 10.74 | 10.54 | 10.60 | 15,996 | +0.06(+0.57%) |
Oct 26, 2023 | 10.55 | 10.61 | 10.51 | 10.54 | 15,636 | -0.16(-1.50%) |
Oct 25, 2023 | 10.66 | 10.72 | 10.60 | 10.70 | 14,575 | -0.05(-0.47%) |
Oct 24, 2023 | 10.76 | 10.76 | 10.62 | 10.75 | 36,962 | -0.11(-1.01%) |
Oct 23, 2023 | 10.76 | 10.91 | 10.76 | 10.86 | 40,384 | +0.20(+1.87%) |
Oct 20, 2023 | 10.73 | 10.76 | 10.66 | 10.66 | 15,349 | -0.12(-1.11%) |
Oct 19, 2023 | 10.80 | 10.90 | 10.75 | 10.78 | 18,307 | -0.08(-0.74%) |
Oct 18, 2023 | 10.97 | 10.97 | 10.85 | 10.86 | 11,513 | -0.19(-1.72%) |
Oct 17, 2023 | 10.97 | 11.11 | 10.97 | 11.05 | 34,506 | -0.11(-0.99%) |
Oct 16, 2023 | 11.13 | 11.20 | 11.08 | 11.16 | 23,614 | +0.61(+5.78%) |
Oct 13, 2023 | 10.62 | 10.62 | 10.52 | 10.55 | 19,087 | -0.29(-2.68%) |
Oct 12, 2023 | 10.81 | 10.91 | 10.79 | 10.84 | 10,128 | -0.22(-1.99%) |
Oct 11, 2023 | 11.09 | 11.11 | 10.98 | 11.06 | 10,698 | +0.03(+0.27%) |
Oct 10, 2023 | 11.05 | 11.10 | 11.02 | 11.03 | 9,988 | +0.17(+1.57%) |
Oct 09, 2023 | 10.78 | 10.88 | 10.74 | 10.86 | 14,070 | -0.12(-1.09%) |
Oct 06, 2023 | 10.84 | 11.03 | 10.75 | 10.98 | 14,581 | +0.16(+1.46%) |
Oct 05, 2023 | 10.79 | 10.83 | 10.73 | 10.82 | 12,247 | +0.10(+0.95%) |
Oct 04, 2023 | 10.62 | 10.73 | 10.56 | 10.72 | 18,232 | +0.00(+0.00%) |
Oct 03, 2023 | 10.77 | 10.77 | 10.65 | 10.72 | 12,146 | -0.24(-2.19%) |