Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.61 | 12.61 | 12.29 | 12.40 | 28,442 | -0.15(-1.23%) |
Dec 28, 2023 | 12.91 | 12.95 | 12.46 | 12.56 | 40,894 | -0.24(-1.88%) |
Dec 27, 2023 | 12.61 | 12.87 | 12.39 | 12.80 | 42,768 | +0.21(+1.68%) |
Dec 26, 2023 | 12.47 | 12.69 | 12.42 | 12.58 | 34,471 | +0.09(+0.69%) |
Dec 22, 2023 | 12.04 | 12.85 | 12.04 | 12.50 | 103,157 | +0.53(+4.42%) |
Dec 21, 2023 | 11.65 | 11.99 | 11.58 | 11.97 | 61,464 | +0.42(+3.67%) |
Dec 20, 2023 | 11.60 | 11.98 | 11.50 | 11.54 | 73,160 | -0.01(-0.08%) |
Dec 19, 2023 | 11.53 | 11.68 | 11.46 | 11.55 | 60,447 | +0.08(+0.67%) |
Dec 18, 2023 | 11.26 | 11.69 | 11.14 | 11.48 | 85,955 | +0.27(+2.41%) |
Dec 15, 2023 | 11.62 | 11.71 | 11.19 | 11.21 | 53,097 | -0.42(-3.64%) |
Dec 14, 2023 | 12.06 | 12.06 | 11.51 | 11.63 | 105,244 | -0.46(-3.82%) |
Dec 13, 2023 | 12.04 | 12.18 | 11.93 | 12.09 | 59,420 | +0.06(+0.48%) |
Dec 12, 2023 | 12.15 | 12.23 | 11.88 | 12.04 | 53,870 | -0.20(-1.65%) |
Dec 11, 2023 | 12.08 | 12.61 | 12.08 | 12.24 | 101,082 | +0.21(+1.76%) |
Dec 08, 2023 | 12.04 | 12.15 | 11.89 | 12.03 | 50,788 | -0.02(-0.16%) |
Dec 07, 2023 | 11.84 | 12.19 | 11.84 | 12.04 | 148,898 | +0.20(+1.71%) |
Dec 06, 2023 | 12.06 | 12.06 | 11.79 | 11.84 | 110,047 | -0.12(-0.97%) |
Dec 05, 2023 | 11.54 | 12.34 | 11.52 | 11.96 | 205,125 | +0.41(+3.59%) |
Dec 04, 2023 | 11.34 | 11.73 | 11.34 | 11.54 | 128,374 | +0.12(+1.01%) |
Dec 01, 2023 | 11.27 | 11.46 | 11.27 | 11.43 | 58,051 | +0.11(+0.94%) |
Nov 30, 2023 | 11.35 | 11.50 | 11.24 | 11.32 | 53,320 | -0.06(-0.51%) |
Nov 29, 2023 | 11.18 | 11.51 | 11.18 | 11.38 | 77,225 | +0.30(+2.69%) |
Nov 28, 2023 | 11.35 | 11.38 | 11.08 | 11.08 | 59,191 | -0.22(-1.96%) |
Nov 27, 2023 | 11.10 | 11.37 | 11.02 | 11.30 | 52,592 | +0.17(+1.56%) |
Nov 24, 2023 | 11.15 | 11.26 | 11.11 | 11.13 | 36,267 | -0.03(-0.26%) |
Nov 22, 2023 | 11.41 | 11.41 | 11.16 | 11.16 | 55,299 | -0.25(-2.19%) |
Nov 21, 2023 | 11.09 | 11.55 | 11.08 | 11.41 | 100,237 | +0.21(+1.89%) |
Nov 20, 2023 | 11.43 | 11.43 | 10.92 | 11.20 | 112,606 | -0.33(-2.84%) |
Nov 17, 2023 | 11.73 | 11.73 | 11.48 | 11.52 | 50,310 | -0.09(-0.74%) |
Nov 16, 2023 | 11.74 | 11.95 | 11.51 | 11.61 | 146,448 | +0.03(+0.25%) |
Nov 15, 2023 | 10.90 | 11.82 | 10.90 | 11.58 | 222,626 | +0.81(+7.50%) |
Nov 14, 2023 | 10.63 | 10.92 | 10.60 | 10.77 | 128,285 | +0.25(+2.38%) |
Nov 13, 2023 | 10.51 | 10.57 | 10.44 | 10.52 | 99,566 | -0.01(-0.09%) |
Nov 10, 2023 | 10.52 | 10.57 | 10.42 | 10.53 | 104,139 | -0.02(-0.18%) |
Nov 09, 2023 | 10.72 | 10.76 | 10.49 | 10.55 | 65,542 | -0.11(-0.99%) |
Nov 08, 2023 | 10.80 | 10.82 | 10.58 | 10.66 | 34,431 | -0.02(-0.18%) |
Nov 07, 2023 | 10.58 | 10.76 | 10.35 | 10.68 | 63,854 | +0.12(+1.09%) |
Nov 06, 2023 | 10.82 | 10.82 | 10.56 | 10.56 | 64,844 | -0.13(-1.26%) |
Nov 03, 2023 | 10.62 | 10.76 | 10.57 | 10.70 | 60,836 | +0.13(+1.18%) |
Nov 02, 2023 | 10.82 | 10.82 | 10.52 | 10.57 | 51,919 | -0.15(-1.43%) |
Nov 01, 2023 | 10.53 | 10.81 | 10.53 | 10.73 | 47,187 | +0.15(+1.46%) |
Oct 31, 2023 | 10.65 | 10.68 | 10.55 | 10.57 | 41,290 | -0.08(-0.72%) |
Oct 30, 2023 | 10.52 | 10.72 | 10.52 | 10.65 | 47,726 | +0.09(+0.82%) |
Oct 27, 2023 | 10.61 | 10.71 | 10.54 | 10.56 | 28,786 | -0.06(-0.54%) |
Oct 26, 2023 | 10.70 | 10.76 | 10.62 | 10.62 | 30,494 | -0.06(-0.54%) |
Oct 25, 2023 | 10.66 | 10.84 | 10.62 | 10.68 | 77,742 | +0.04(+0.36%) |
Oct 24, 2023 | 10.75 | 10.76 | 10.61 | 10.64 | 32,888 | -0.02(-0.18%) |
Oct 23, 2023 | 10.52 | 10.70 | 10.50 | 10.66 | 51,552 | +0.18(+1.74%) |
Oct 20, 2023 | 10.75 | 10.76 | 10.48 | 10.48 | 49,982 | -0.33(-3.03%) |
Oct 19, 2023 | 10.77 | 10.91 | 10.60 | 10.80 | 65,008 | +0.06(+0.54%) |
Oct 18, 2023 | 10.57 | 10.88 | 10.55 | 10.75 | 60,812 | +0.13(+1.27%) |
Oct 17, 2023 | 10.41 | 10.62 | 10.37 | 10.61 | 56,374 | +0.15(+1.47%) |
Oct 16, 2023 | 10.48 | 10.57 | 10.37 | 10.46 | 83,286 | -0.06(-0.55%) |
Oct 13, 2023 | 10.39 | 10.59 | 10.37 | 10.51 | 47,127 | +0.13(+1.20%) |
Oct 12, 2023 | 10.44 | 10.44 | 10.31 | 10.39 | 25,430 | -0.04(-0.37%) |
Oct 11, 2023 | 10.45 | 10.55 | 10.42 | 10.43 | 24,115 | +0.00(+0.00%) |
Oct 10, 2023 | 10.41 | 10.65 | 10.39 | 10.43 | 37,228 | -0.04(-0.37%) |
Oct 09, 2023 | 10.42 | 10.65 | 10.27 | 10.47 | 114,751 | -0.25(-2.33%) |
Oct 06, 2023 | 10.66 | 10.81 | 10.58 | 10.72 | 46,198 | -0.02(-0.18%) |
Oct 05, 2023 | 10.67 | 10.92 | 10.48 | 10.74 | 124,824 | +0.11(+1.00%) |
Oct 04, 2023 | 10.34 | 10.68 | 10.34 | 10.63 | 61,514 | +0.00(+0.00%) |
Oct 03, 2023 | 11.01 | 11.01 | 10.58 | 10.63 | 86,737 | -0.38(-3.41%) |