Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.41 | 12.77 | 12.37 | 12.55 | 2,121,864 | +0.02(+0.16%) |
Dec 28, 2023 | 12.50 | 12.83 | 12.49 | 12.53 | 1,498,985 | -0.01(-0.08%) |
Dec 27, 2023 | 12.59 | 12.62 | 12.45 | 12.54 | 1,573,306 | +0.02(+0.16%) |
Dec 26, 2023 | 12.48 | 12.57 | 12.35 | 12.52 | 1,793,682 | +0.06(+0.48%) |
Dec 22, 2023 | 12.62 | 12.70 | 12.32 | 12.46 | 2,614,811 | -0.15(-1.19%) |
Dec 21, 2023 | 12.59 | 12.87 | 12.47 | 12.61 | 2,969,234 | +0.28(+2.27%) |
Dec 20, 2023 | 13.06 | 13.16 | 12.30 | 12.33 | 2,331,288 | -0.78(-5.95%) |
Dec 19, 2023 | 13.03 | 13.45 | 12.95 | 13.11 | 2,123,356 | +0.24(+1.86%) |
Dec 18, 2023 | 12.98 | 13.02 | 12.46 | 12.87 | 2,946,131 | -0.21(-1.61%) |
Dec 15, 2023 | 13.53 | 13.76 | 13.03 | 13.08 | 4,750,861 | -0.49(-3.61%) |
Dec 14, 2023 | 12.68 | 13.58 | 12.59 | 13.57 | 4,768,309 | +1.16(+9.35%) |
Dec 13, 2023 | 12.19 | 12.47 | 11.58 | 12.41 | 2,545,110 | +0.09(+0.73%) |
Dec 12, 2023 | 11.88 | 12.50 | 11.50 | 12.32 | 3,316,886 | +0.56(+4.76%) |
Dec 11, 2023 | 11.36 | 11.81 | 11.30 | 11.76 | 3,411,637 | +0.21(+1.82%) |
Dec 08, 2023 | 11.07 | 11.56 | 11.00 | 11.55 | 3,741,884 | +0.49(+4.43%) |
Dec 07, 2023 | 11.00 | 11.19 | 10.85 | 11.06 | 2,798,380 | -0.05(-0.45%) |
Dec 06, 2023 | 11.29 | 11.37 | 11.02 | 11.11 | 2,489,365 | +0.06(+0.54%) |
Dec 05, 2023 | 11.27 | 11.32 | 10.90 | 11.05 | 3,636,076 | -0.28(-2.47%) |
Dec 04, 2023 | 11.21 | 11.47 | 11.16 | 11.33 | 2,910,562 | +0.05(+0.44%) |
Dec 01, 2023 | 10.92 | 11.38 | 10.87 | 11.28 | 4,520,130 | +0.66(+6.21%) |
Nov 30, 2023 | 10.70 | 10.70 | 10.41 | 10.62 | 4,958,395 | -0.07(-0.65%) |
Nov 29, 2023 | 11.32 | 11.44 | 10.67 | 10.69 | 5,527,414 | -0.64(-5.65%) |
Nov 28, 2023 | 11.61 | 11.69 | 11.29 | 11.33 | 2,314,458 | -0.27(-2.33%) |
Nov 27, 2023 | 11.75 | 12.04 | 11.60 | 11.60 | 2,235,224 | -0.20(-1.69%) |
Nov 24, 2023 | 11.76 | 11.84 | 11.60 | 11.80 | 665,168 | -0.03(-0.25%) |
Nov 22, 2023 | 11.34 | 12.19 | 11.34 | 11.83 | 4,758,866 | +0.83(+7.55%) |
Nov 21, 2023 | 10.95 | 11.38 | 10.78 | 11.00 | 6,242,944 | -0.52(-4.51%) |
Nov 20, 2023 | 11.90 | 11.95 | 11.44 | 11.52 | 2,495,500 | -0.42(-3.52%) |
Nov 17, 2023 | 12.02 | 12.12 | 11.74 | 11.94 | 1,822,821 | +0.09(+0.76%) |
Nov 16, 2023 | 12.48 | 12.48 | 11.76 | 11.85 | 2,163,526 | -0.64(-5.12%) |
Nov 15, 2023 | 12.17 | 13.27 | 12.12 | 12.49 | 3,616,210 | +0.35(+2.88%) |
Nov 14, 2023 | 11.43 | 12.52 | 11.36 | 12.14 | 4,427,484 | +0.97(+8.68%) |
Nov 13, 2023 | 11.35 | 11.35 | 10.80 | 11.17 | 4,889,504 | -0.15(-1.33%) |
Nov 10, 2023 | 11.68 | 11.77 | 11.29 | 11.32 | 5,739,028 | -0.35(-3.00%) |
Nov 09, 2023 | 12.47 | 12.59 | 11.47 | 11.67 | 4,468,616 | -1.05(-8.25%) |
Nov 08, 2023 | 13.73 | 13.73 | 12.68 | 12.72 | 2,871,999 | -0.95(-6.95%) |
Nov 07, 2023 | 13.14 | 13.98 | 12.90 | 13.67 | 3,139,367 | +0.56(+4.27%) |
Nov 06, 2023 | 14.65 | 15.12 | 13.10 | 13.11 | 9,201,783 | -1.55(-10.57%) |
Nov 03, 2023 | 14.46 | 15.14 | 12.14 | 14.66 | 16,794,630 | -2.23(-13.20%) |
Nov 02, 2023 | 17.09 | 17.52 | 16.40 | 16.89 | 3,864,643 | +0.02(+0.12%) |
Nov 01, 2023 | 17.82 | 17.91 | 16.26 | 16.87 | 4,896,596 | -1.13(-6.28%) |
Oct 31, 2023 | 17.86 | 18.37 | 17.86 | 18.00 | 2,263,013 | +0.24(+1.35%) |
Oct 30, 2023 | 18.12 | 18.12 | 17.61 | 17.76 | 1,294,500 | -0.30(-1.66%) |
Oct 27, 2023 | 18.24 | 18.43 | 17.95 | 18.06 | 973,382 | -0.31(-1.69%) |
Oct 26, 2023 | 18.22 | 18.65 | 18.03 | 18.37 | 1,298,766 | +0.12(+0.66%) |
Oct 25, 2023 | 18.74 | 19.00 | 18.07 | 18.25 | 1,519,930 | -0.63(-3.34%) |
Oct 24, 2023 | 18.91 | 19.84 | 18.86 | 18.88 | 1,491,459 | +0.03(+0.16%) |
Oct 23, 2023 | 19.28 | 19.35 | 18.70 | 18.85 | 1,134,304 | -0.49(-2.53%) |
Oct 20, 2023 | 19.71 | 19.72 | 19.21 | 19.34 | 1,572,097 | -0.15(-0.77%) |
Oct 19, 2023 | 19.51 | 19.76 | 19.04 | 19.49 | 1,351,824 | -0.01(-0.05%) |
Oct 18, 2023 | 19.78 | 19.94 | 19.37 | 19.50 | 1,411,833 | -0.30(-1.52%) |
Oct 17, 2023 | 18.58 | 20.37 | 18.54 | 19.80 | 3,205,917 | +1.24(+6.68%) |
Oct 16, 2023 | 18.35 | 18.75 | 18.07 | 18.56 | 1,334,737 | +0.41(+2.26%) |
Oct 13, 2023 | 18.25 | 18.52 | 17.98 | 18.15 | 1,285,643 | -0.11(-0.60%) |
Oct 12, 2023 | 18.54 | 18.57 | 17.88 | 18.26 | 2,281,619 | -0.25(-1.35%) |
Oct 11, 2023 | 18.71 | 18.86 | 18.10 | 18.51 | 1,837,189 | -0.27(-1.44%) |
Oct 10, 2023 | 18.37 | 18.95 | 18.32 | 18.78 | 1,798,625 | +0.42(+2.29%) |
Oct 09, 2023 | 18.08 | 18.49 | 17.90 | 18.36 | 1,214,374 | +0.09(+0.49%) |
Oct 06, 2023 | 18.06 | 18.52 | 17.96 | 18.27 | 1,890,743 | +0.11(+0.61%) |
Oct 05, 2023 | 18.46 | 18.71 | 17.89 | 18.16 | 6,691,607 | -0.34(-1.84%) |
Oct 04, 2023 | 17.15 | 18.55 | 16.94 | 18.50 | 3,062,933 | +1.35(+7.87%) |
Oct 03, 2023 | 17.86 | 18.03 | 17.05 | 17.15 | 1,979,642 | -0.96(-5.30%) |