Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.72 | 10.81 | 10.57 | 10.76 | 2,068,507 | -0.06(-0.55%) |
Dec 28, 2023 | 10.96 | 11.02 | 10.79 | 10.82 | 1,566,224 | -0.20(-1.81%) |
Dec 27, 2023 | 11.04 | 11.15 | 10.96 | 11.02 | 1,150,361 | -0.01(-0.09%) |
Dec 26, 2023 | 11.13 | 11.17 | 10.94 | 11.03 | 864,357 | -0.01(-0.09%) |
Dec 22, 2023 | 11.21 | 11.21 | 11.02 | 11.04 | 2,296,568 | +0.06(+0.55%) |
Dec 21, 2023 | 10.95 | 11.06 | 10.94 | 10.98 | 1,851,121 | +0.14(+1.29%) |
Dec 20, 2023 | 11.18 | 11.27 | 10.84 | 10.84 | 2,787,054 | -0.34(-3.04%) |
Dec 19, 2023 | 10.87 | 11.36 | 10.87 | 11.18 | 6,459,828 | +0.31(+2.85%) |
Dec 18, 2023 | 10.81 | 10.92 | 10.73 | 10.87 | 1,972,784 | +0.09(+0.83%) |
Dec 15, 2023 | 10.59 | 10.93 | 10.54 | 10.78 | 4,780,882 | +0.21(+1.99%) |
Dec 14, 2023 | 10.98 | 11.02 | 10.34 | 10.57 | 6,600,066 | -0.27(-2.49%) |
Dec 13, 2023 | 10.51 | 10.84 | 10.38 | 10.84 | 6,237,613 | +0.31(+2.94%) |
Dec 12, 2023 | 10.78 | 10.81 | 10.52 | 10.53 | 2,197,277 | -0.27(-2.50%) |
Dec 11, 2023 | 11.07 | 11.07 | 10.75 | 10.80 | 3,798,724 | -0.43(-3.83%) |
Dec 08, 2023 | 11.26 | 11.37 | 10.98 | 11.23 | 2,640,780 | -0.17(-1.49%) |
Dec 07, 2023 | 11.44 | 11.52 | 11.31 | 11.40 | 1,197,999 | +0.01(+0.09%) |
Dec 06, 2023 | 11.64 | 11.64 | 11.36 | 11.39 | 1,396,311 | -0.03(-0.26%) |
Dec 05, 2023 | 11.51 | 11.65 | 11.38 | 11.42 | 1,543,600 | -0.23(-1.97%) |
Dec 04, 2023 | 11.72 | 11.91 | 11.58 | 11.65 | 1,976,155 | -0.34(-2.84%) |
Dec 01, 2023 | 11.75 | 12.04 | 11.68 | 11.99 | 1,647,265 | +0.19(+1.61%) |
Nov 30, 2023 | 11.90 | 11.96 | 11.56 | 11.80 | 1,551,571 | -0.03(-0.25%) |
Nov 29, 2023 | 11.72 | 11.86 | 11.66 | 11.83 | 1,782,633 | -0.02(-0.17%) |
Nov 28, 2023 | 11.57 | 12.01 | 11.37 | 11.85 | 2,760,193 | +0.43(+3.77%) |
Nov 27, 2023 | 11.42 | 11.58 | 11.24 | 11.42 | 1,841,349 | +0.10(+0.88%) |
Nov 24, 2023 | 11.31 | 11.40 | 11.24 | 11.32 | 1,029,142 | +0.06(+0.53%) |
Nov 22, 2023 | 11.38 | 11.43 | 11.23 | 11.26 | 1,527,301 | -0.08(-0.71%) |
Nov 21, 2023 | 11.38 | 11.66 | 11.32 | 11.34 | 2,632,694 | +0.12(+1.07%) |
Nov 20, 2023 | 11.33 | 11.47 | 11.04 | 11.22 | 5,149,989 | -0.43(-3.69%) |
Nov 17, 2023 | 11.81 | 11.86 | 11.58 | 11.65 | 1,716,186 | -0.06(-0.51%) |
Nov 16, 2023 | 11.78 | 12.00 | 11.66 | 11.71 | 2,811,700 | +0.05(+0.43%) |
Nov 15, 2023 | 11.99 | 11.99 | 11.59 | 11.66 | 1,538,887 | -0.23(-1.93%) |
Nov 14, 2023 | 11.69 | 12.01 | 11.62 | 11.89 | 1,537,984 | +0.50(+4.39%) |
Nov 13, 2023 | 11.66 | 11.69 | 11.35 | 11.39 | 1,130,533 | -0.30(-2.57%) |
Nov 10, 2023 | 11.62 | 11.72 | 11.41 | 11.69 | 735,410 | +0.09(+0.75%) |
Nov 09, 2023 | 11.79 | 12.01 | 11.56 | 11.60 | 3,613,853 | -0.19(-1.59%) |
Nov 08, 2023 | 11.83 | 11.97 | 11.68 | 11.79 | 979,814 | -0.15(-1.24%) |
Nov 07, 2023 | 12.06 | 12.14 | 11.70 | 11.94 | 1,270,932 | -0.34(-2.73%) |
Nov 06, 2023 | 12.06 | 12.45 | 12.03 | 12.27 | 2,057,697 | +0.20(+1.63%) |
Nov 03, 2023 | 11.51 | 12.25 | 11.45 | 12.08 | 2,878,079 | +0.69(+6.06%) |
Nov 02, 2023 | 11.83 | 11.83 | 10.98 | 11.39 | 3,707,479 | -0.21(-1.79%) |
Nov 01, 2023 | 13.68 | 13.86 | 11.29 | 11.59 | 4,754,576 | -2.09(-15.27%) |
Oct 31, 2023 | 13.91 | 14.04 | 13.50 | 13.68 | 2,087,698 | -0.27(-1.91%) |
Oct 30, 2023 | 14.04 | 14.12 | 13.83 | 13.95 | 1,135,028 | +0.01(+0.07%) |
Oct 27, 2023 | 13.68 | 13.97 | 13.43 | 13.94 | 1,529,817 | +0.29(+2.09%) |
Oct 26, 2023 | 13.90 | 14.01 | 13.33 | 13.65 | 1,361,458 | -0.29(-2.05%) |
Oct 25, 2023 | 14.04 | 14.32 | 13.94 | 13.94 | 983,114 | -0.25(-1.74%) |
Oct 24, 2023 | 14.03 | 14.27 | 13.97 | 14.19 | 924,954 | +0.07(+0.49%) |
Oct 23, 2023 | 13.82 | 14.24 | 13.59 | 14.12 | 1,308,996 | +0.18(+1.27%) |
Oct 20, 2023 | 13.97 | 14.26 | 13.88 | 13.94 | 1,188,498 | +0.01(+0.07%) |
Oct 19, 2023 | 13.77 | 14.00 | 13.67 | 13.93 | 1,256,828 | +0.16(+1.15%) |
Oct 18, 2023 | 13.87 | 14.08 | 13.66 | 13.77 | 1,356,639 | +0.06(+0.43%) |
Oct 17, 2023 | 13.48 | 13.75 | 13.44 | 13.71 | 809,635 | +0.25(+1.87%) |
Oct 16, 2023 | 13.42 | 13.69 | 13.41 | 13.46 | 980,413 | -0.07(-0.55%) |
Oct 13, 2023 | 13.08 | 13.56 | 13.04 | 13.54 | 1,208,579 | +0.75(+5.86%) |
Oct 12, 2023 | 12.99 | 13.11 | 12.73 | 12.79 | 1,114,372 | -0.28(-2.11%) |
Oct 11, 2023 | 13.04 | 13.06 | 12.83 | 13.06 | 720,094 | +0.18(+1.38%) |
Oct 10, 2023 | 12.87 | 12.94 | 12.75 | 12.88 | 1,032,982 | +0.07(+0.54%) |
Oct 09, 2023 | 12.71 | 12.87 | 12.68 | 12.82 | 1,243,070 | +0.26(+2.04%) |
Oct 06, 2023 | 12.43 | 12.68 | 12.43 | 12.56 | 1,264,992 | +0.11(+0.87%) |
Oct 05, 2023 | 12.37 | 12.51 | 12.27 | 12.45 | 1,401,125 | +0.05(+0.40%) |
Oct 04, 2023 | 12.61 | 12.61 | 12.29 | 12.40 | 788,563 | -0.14(-1.10%) |
Oct 03, 2023 | 12.57 | 12.61 | 12.31 | 12.54 | 1,159,849 | -0.09(-0.70%) |