Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.90 | 14.08 | 13.63 | 13.86 | 82,018 | -0.10(-0.72%) |
Dec 28, 2023 | 14.57 | 14.83 | 13.63 | 13.96 | 217,289 | -0.33(-2.31%) |
Dec 27, 2023 | 14.17 | 14.61 | 14.05 | 14.29 | 161,634 | +0.24(+1.71%) |
Dec 26, 2023 | 13.45 | 14.36 | 13.37 | 14.05 | 171,016 | +0.70(+5.24%) |
Dec 22, 2023 | 13.60 | 13.69 | 13.25 | 13.35 | 67,913 | -0.19(-1.40%) |
Dec 21, 2023 | 13.01 | 13.90 | 13.01 | 13.54 | 89,182 | +0.54(+4.15%) |
Dec 20, 2023 | 13.18 | 13.55 | 12.91 | 13.00 | 100,028 | -0.20(-1.52%) |
Dec 19, 2023 | 13.65 | 13.89 | 12.52 | 13.20 | 163,424 | -0.43(-3.15%) |
Dec 18, 2023 | 13.95 | 13.95 | 13.14 | 13.63 | 193,623 | +0.18(+1.34%) |
Dec 15, 2023 | 12.97 | 13.79 | 12.80 | 13.45 | 150,315 | +0.66(+5.16%) |
Dec 14, 2023 | 13.04 | 13.35 | 12.36 | 12.79 | 160,543 | -0.01(-0.08%) |
Dec 13, 2023 | 12.30 | 13.70 | 12.30 | 12.80 | 376,820 | +0.73(+6.05%) |
Dec 12, 2023 | 11.20 | 12.17 | 11.20 | 12.07 | 182,204 | +0.74(+6.53%) |
Dec 11, 2023 | 11.78 | 11.91 | 11.25 | 11.33 | 74,738 | -0.49(-4.15%) |
Dec 08, 2023 | 11.29 | 11.83 | 11.17 | 11.82 | 43,214 | +0.52(+4.60%) |
Dec 07, 2023 | 11.30 | 11.69 | 11.21 | 11.30 | 61,766 | +0.04(+0.36%) |
Dec 06, 2023 | 10.58 | 11.38 | 10.58 | 11.26 | 86,236 | +0.55(+5.14%) |
Dec 05, 2023 | 11.17 | 11.17 | 10.51 | 10.71 | 109,102 | -0.54(-4.80%) |
Dec 04, 2023 | 11.86 | 11.86 | 11.00 | 11.25 | 104,355 | -0.66(-5.54%) |
Dec 01, 2023 | 11.10 | 12.02 | 10.83 | 11.91 | 135,673 | +0.92(+8.37%) |
Nov 30, 2023 | 12.80 | 12.80 | 10.82 | 10.99 | 329,951 | -1.96(-15.17%) |
Nov 29, 2023 | 12.70 | 12.99 | 12.02 | 12.96 | 119,275 | +0.45(+3.56%) |
Nov 28, 2023 | 12.42 | 12.67 | 11.95 | 12.51 | 226,022 | +0.03(+0.24%) |
Nov 27, 2023 | 13.11 | 13.63 | 12.35 | 12.48 | 290,608 | -0.49(-3.78%) |
Nov 24, 2023 | 11.94 | 13.31 | 11.50 | 12.97 | 183,536 | +1.20(+10.20%) |
Nov 22, 2023 | 11.47 | 11.81 | 11.23 | 11.77 | 97,386 | +0.30(+2.62%) |
Nov 21, 2023 | 11.10 | 11.50 | 11.10 | 11.47 | 78,956 | +0.27(+2.41%) |
Nov 20, 2023 | 11.23 | 11.74 | 11.00 | 11.20 | 113,245 | +0.22(+2.00%) |
Nov 17, 2023 | 10.48 | 11.09 | 10.35 | 10.98 | 103,787 | +0.38(+3.58%) |
Nov 16, 2023 | 9.870 | 10.67 | 9.859 | 10.60 | 114,631 | +0.41(+4.02%) |
Nov 15, 2023 | 10.30 | 10.50 | 9.850 | 10.19 | 216,506 | +0.19(+1.90%) |
Nov 14, 2023 | 10.23 | 10.23 | 9.820 | 10.00 | 84,402 | +0.32(+3.31%) |
Nov 13, 2023 | 9.500 | 9.725 | 9.460 | 9.680 | 31,703 | +0.20(+2.11%) |
Nov 10, 2023 | 9.550 | 9.880 | 9.360 | 9.480 | 44,543 | -0.01(-0.11%) |
Nov 09, 2023 | 9.550 | 9.550 | 9.360 | 9.490 | 4,066 | +0.03(+0.32%) |
Nov 08, 2023 | 9.610 | 9.619 | 9.310 | 9.460 | 19,363 | -0.04(-0.42%) |
Nov 07, 2023 | 9.250 | 9.619 | 9.062 | 9.500 | 23,347 | +0.34(+3.71%) |
Nov 06, 2023 | 9.310 | 9.490 | 9.120 | 9.160 | 37,954 | -0.14(-1.51%) |
Nov 03, 2023 | 9.360 | 9.520 | 9.272 | 9.300 | 33,526 | +0.05(+0.54%) |
Nov 02, 2023 | 9.080 | 9.352 | 9.000 | 9.250 | 34,945 | +0.09(+0.98%) |
Nov 01, 2023 | 9.150 | 9.300 | 9.030 | 9.160 | 25,134 | -0.20(-2.14%) |
Oct 31, 2023 | 9.260 | 9.390 | 9.067 | 9.360 | 23,225 | -0.02(-0.21%) |
Oct 30, 2023 | 9.510 | 9.510 | 9.170 | 9.380 | 28,985 | -0.02(-0.21%) |
Oct 27, 2023 | 9.290 | 9.410 | 9.290 | 9.400 | 16,548 | +0.04(+0.43%) |
Oct 26, 2023 | 9.480 | 9.480 | 9.100 | 9.360 | 27,323 | +0.01(+0.11%) |
Oct 25, 2023 | 9.690 | 9.690 | 9.020 | 9.350 | 32,636 | -0.34(-3.51%) |
Oct 24, 2023 | 9.390 | 9.749 | 9.390 | 9.690 | 20,630 | +0.17(+1.79%) |
Oct 23, 2023 | 9.140 | 9.520 | 9.100 | 9.520 | 21,563 | +0.22(+2.37%) |
Oct 20, 2023 | 9.260 | 9.300 | 9.047 | 9.300 | 19,076 | +0.16(+1.75%) |
Oct 19, 2023 | 9.280 | 9.410 | 8.960 | 9.140 | 42,991 | -0.09(-0.98%) |
Oct 18, 2023 | 9.180 | 9.330 | 9.062 | 9.230 | 23,062 | +0.04(+0.44%) |
Oct 17, 2023 | 9.040 | 9.360 | 9.040 | 9.190 | 29,526 | +0.04(+0.44%) |
Oct 16, 2023 | 9.140 | 9.430 | 9.150 | 9.150 | 26,039 | +0.05(+0.55%) |
Oct 13, 2023 | 9.750 | 9.750 | 9.000 | 9.100 | 47,354 | -0.60(-6.19%) |
Oct 12, 2023 | 9.710 | 9.830 | 9.450 | 9.700 | 26,313 | +0.06(+0.62%) |
Oct 11, 2023 | 9.790 | 9.930 | 9.520 | 9.640 | 25,204 | -0.13(-1.33%) |
Oct 10, 2023 | 9.920 | 10.10 | 9.500 | 9.770 | 123,124 | -0.13(-1.31%) |
Oct 09, 2023 | 9.340 | 9.910 | 9.190 | 9.900 | 93,575 | +0.89(+9.88%) |
Oct 06, 2023 | 8.550 | 9.310 | 8.550 | 9.010 | 86,313 | +0.37(+4.28%) |
Oct 05, 2023 | 8.730 | 8.830 | 8.610 | 8.640 | 17,158 | -0.03(-0.35%) |
Oct 04, 2023 | 8.350 | 8.763 | 8.350 | 8.670 | 18,249 | +0.19(+2.24%) |
Oct 03, 2023 | 8.450 | 8.840 | 8.350 | 8.480 | 19,807 | -0.26(-2.97%) |