Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.07 | 10.55 | 10.07 | 10.34 | 4,284 | -0.16(-1.57%) |
Dec 28, 2023 | 10.22 | 10.50 | 10.22 | 10.50 | 13,885 | +0.45(+4.48%) |
Dec 27, 2023 | 9.530 | 10.05 | 9.530 | 10.05 | 21,576 | +0.23(+2.34%) |
Dec 26, 2023 | 10.10 | 10.10 | 9.630 | 9.820 | 15,964 | -0.11(-1.11%) |
Dec 22, 2023 | 9.900 | 10.01 | 9.698 | 9.930 | 201,335 | -0.60(-5.70%) |
Dec 21, 2023 | 10.27 | 10.63 | 9.900 | 10.53 | 53,210 | +0.59(+5.94%) |
Dec 20, 2023 | 10.07 | 10.15 | 9.822 | 9.940 | 11,639 | -0.41(-3.96%) |
Dec 19, 2023 | 10.34 | 10.38 | 10.07 | 10.35 | 24,487 | -0.11(-1.05%) |
Dec 18, 2023 | 10.34 | 10.66 | 10.34 | 10.46 | 14,692 | -0.39(-3.64%) |
Dec 15, 2023 | 10.86 | 11.13 | 10.57 | 10.86 | 6,276 | +0.28(+2.65%) |
Dec 14, 2023 | 10.65 | 10.65 | 10.57 | 10.57 | 1,806 | +0.30(+2.97%) |
Dec 13, 2023 | 10.29 | 10.60 | 10.27 | 10.27 | 153,442 | -0.39(-3.69%) |
Dec 12, 2023 | 10.60 | 10.81 | 10.60 | 10.66 | 41,609 | -0.08(-0.71%) |
Dec 11, 2023 | 10.61 | 10.77 | 10.56 | 10.74 | 13,801 | -0.26(-2.36%) |
Dec 08, 2023 | 10.82 | 11.00 | 10.82 | 11.00 | 733 | +0.01(+0.05%) |
Dec 07, 2023 | 10.78 | 11.20 | 10.70 | 10.99 | 1,682 | -0.11(-0.95%) |
Dec 06, 2023 | 10.63 | 11.10 | 10.63 | 11.10 | 14,848 | +0.36(+3.33%) |
Dec 05, 2023 | 10.87 | 11.00 | 10.65 | 10.74 | 24,227 | -0.39(-3.52%) |
Dec 04, 2023 | 11.21 | 11.21 | 10.73 | 11.13 | 2,016 | -0.11(-0.94%) |
Dec 01, 2023 | 11.20 | 11.38 | 11.16 | 11.24 | 4,336 | -0.25(-2.22%) |
Nov 30, 2023 | 11.35 | 11.60 | 11.35 | 11.49 | 8,283 | -0.07(-0.56%) |
Nov 29, 2023 | 12.06 | 12.06 | 11.15 | 11.56 | 55,277 | -0.67(-5.45%) |
Nov 28, 2023 | 12.86 | 12.86 | 12.20 | 12.23 | 8,004 | -1.59(-11.51%) |
Nov 27, 2023 | 13.85 | 14.03 | 13.70 | 13.82 | 10,801 | -0.24(-1.70%) |
Nov 24, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 2,700 | -0.25(-1.71%) |
Nov 22, 2023 | 13.97 | 14.30 | 13.96 | 14.30 | 17,460 | +0.07(+0.46%) |
Nov 21, 2023 | 14.18 | 14.23 | 14.18 | 14.23 | 3,208 | +0.32(+2.33%) |
Nov 20, 2023 | 13.55 | 14.40 | 13.55 | 13.91 | 3,602 | +0.09(+0.65%) |
Nov 17, 2023 | 14.08 | 14.08 | 13.78 | 13.82 | 5,345 | -0.20(-1.43%) |
Nov 16, 2023 | 13.78 | 14.30 | 13.78 | 14.02 | 9,505 | -0.17(-1.20%) |
Nov 15, 2023 | 14.86 | 14.95 | 14.15 | 14.19 | 1,690 | -0.33(-2.27%) |
Nov 14, 2023 | 13.78 | 14.52 | 13.78 | 14.52 | 7,100 | +0.21(+1.50%) |
Nov 13, 2023 | 13.78 | 14.64 | 13.78 | 14.30 | 3,043 | +0.53(+3.81%) |
Nov 10, 2023 | 13.64 | 14.19 | 13.64 | 13.78 | 2,319 | -0.66(-4.56%) |
Nov 09, 2023 | 14.72 | 14.72 | 14.44 | 14.44 | 586 | -0.06(-0.44%) |
Nov 08, 2023 | 14.30 | 14.69 | 14.30 | 14.50 | 1,910 | -0.32(-2.19%) |
Nov 07, 2023 | 14.70 | 14.95 | 14.70 | 14.83 | 684 | -0.37(-2.43%) |
Nov 06, 2023 | 14.42 | 15.20 | 14.42 | 15.20 | 6,309 | +1.35(+9.72%) |
Nov 03, 2023 | 13.85 | 13.85 | 13.79 | 13.85 | 512 | -0.04(-0.29%) |
Nov 02, 2023 | 14.03 | 14.05 | 13.89 | 13.89 | 102,845 | +0.08(+0.60%) |
Nov 01, 2023 | 13.58 | 13.81 | 13.58 | 13.81 | 82,665 | -0.34(-2.42%) |
Oct 31, 2023 | 14.14 | 14.27 | 14.14 | 14.15 | 4,628 | -0.23(-1.60%) |
Oct 30, 2023 | 14.79 | 14.79 | 14.38 | 14.38 | 1,254 | +0.18(+1.27%) |
Oct 27, 2023 | 14.35 | 14.35 | 14.20 | 14.20 | 4,362 | -0.18(-1.25%) |
Oct 26, 2023 | 14.11 | 14.38 | 14.10 | 14.38 | 2,902 | +0.25(+1.74%) |
Oct 25, 2023 | 14.40 | 14.40 | 14.13 | 14.13 | 32,191 | -0.30(-2.09%) |
Oct 24, 2023 | 14.15 | 14.50 | 14.15 | 14.44 | 10,808 | +0.84(+6.14%) |
Oct 23, 2023 | 13.26 | 13.79 | 13.26 | 13.60 | 1,054 | +0.15(+1.12%) |
Oct 20, 2023 | 13.44 | 13.45 | 13.44 | 13.45 | 937 | -0.76(-5.36%) |
Oct 19, 2023 | 14.61 | 14.61 | 14.21 | 14.21 | 824 | +0.01(+0.08%) |
Oct 18, 2023 | 14.40 | 14.40 | 14.20 | 14.20 | 1,115 | -0.50(-3.40%) |
Oct 17, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 283 | -0.14(-0.96%) |
Oct 16, 2023 | 14.70 | 14.84 | 14.60 | 14.84 | 4,383 | +0.46(+3.21%) |
Oct 13, 2023 | 14.54 | 14.72 | 14.38 | 14.38 | 2,413 | -0.24(-1.64%) |
Oct 12, 2023 | 15.38 | 15.38 | 14.58 | 14.62 | 10,330 | -0.18(-1.22%) |
Oct 11, 2023 | 14.74 | 15.16 | 14.74 | 14.80 | 2,212 | +0.14(+0.95%) |
Oct 10, 2023 | 14.27 | 14.66 | 14.27 | 14.66 | 2,411 | +0.71(+5.05%) |
Oct 09, 2023 | 14.14 | 14.14 | 13.52 | 13.96 | 1,174 | -0.14(-1.03%) |
Oct 06, 2023 | 14.10 | 14.10 | 13.59 | 14.10 | 5,987 | +0.54(+3.98%) |
Oct 05, 2023 | 13.55 | 13.56 | 13.55 | 13.56 | 1,426 | -0.37(-2.64%) |
Oct 03, 2023 | 13.93 | 220 | -0.68(-4.64%) |