Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.43 | 14.48 | 14.14 | 14.27 | 158,669 | -0.10(-0.69%) |
Dec 28, 2023 | 14.43 | 14.54 | 14.27 | 14.37 | 67,846 | -0.11(-0.75%) |
Dec 27, 2023 | 14.39 | 14.53 | 14.26 | 14.48 | 76,080 | +0.15(+1.03%) |
Dec 26, 2023 | 14.15 | 14.41 | 13.97 | 14.33 | 64,428 | +0.17(+1.19%) |
Dec 22, 2023 | 14.08 | 14.28 | 14.07 | 14.16 | 63,096 | +0.09(+0.63%) |
Dec 21, 2023 | 14.02 | 14.13 | 13.92 | 14.07 | 94,869 | +0.16(+1.13%) |
Dec 20, 2023 | 13.88 | 14.37 | 13.74 | 13.91 | 138,751 | +0.04(+0.28%) |
Dec 19, 2023 | 13.73 | 14.03 | 13.72 | 13.87 | 126,728 | +0.11(+0.79%) |
Dec 18, 2023 | 13.78 | 13.97 | 13.64 | 13.77 | 77,544 | -0.05(-0.36%) |
Dec 15, 2023 | 13.83 | 14.11 | 13.59 | 13.81 | 353,448 | +0.11(+0.79%) |
Dec 14, 2023 | 13.81 | 13.90 | 13.49 | 13.71 | 162,094 | +0.12(+0.87%) |
Dec 13, 2023 | 12.85 | 13.77 | 12.85 | 13.59 | 367,088 | +0.71(+5.52%) |
Dec 12, 2023 | 13.02 | 13.02 | 12.63 | 12.88 | 50,817 | -0.16(-1.21%) |
Dec 11, 2023 | 13.01 | 13.08 | 12.78 | 13.03 | 52,772 | -0.02(-0.15%) |
Dec 08, 2023 | 12.74 | 13.06 | 12.74 | 13.05 | 47,156 | +0.21(+1.61%) |
Dec 07, 2023 | 12.56 | 12.89 | 12.53 | 12.85 | 81,926 | +0.27(+2.17%) |
Dec 06, 2023 | 12.73 | 12.85 | 12.53 | 12.57 | 85,033 | -0.07(-0.54%) |
Dec 05, 2023 | 12.76 | 12.76 | 12.57 | 12.64 | 45,006 | -0.12(-0.92%) |
Dec 04, 2023 | 12.54 | 12.78 | 12.50 | 12.76 | 58,185 | +0.21(+1.71%) |
Dec 01, 2023 | 12.07 | 12.62 | 12.03 | 12.54 | 89,451 | +0.55(+4.55%) |
Nov 30, 2023 | 12.31 | 12.40 | 11.85 | 12.00 | 95,192 | -0.20(-1.68%) |
Nov 29, 2023 | 12.17 | 12.37 | 12.17 | 12.20 | 39,015 | +0.17(+1.38%) |
Nov 28, 2023 | 12.03 | 12.11 | 11.87 | 12.04 | 40,644 | -0.06(-0.48%) |
Nov 27, 2023 | 12.29 | 12.29 | 12.08 | 12.10 | 31,462 | -0.19(-1.51%) |
Nov 24, 2023 | 12.15 | 12.28 | 12.15 | 12.28 | 15,841 | +0.14(+1.12%) |
Nov 22, 2023 | 12.15 | 12.25 | 12.05 | 12.15 | 33,921 | +0.10(+0.81%) |
Nov 21, 2023 | 12.13 | 12.17 | 11.98 | 12.05 | 40,708 | -0.15(-1.20%) |
Nov 20, 2023 | 12.15 | 12.21 | 12.10 | 12.19 | 31,649 | -0.06(-0.48%) |
Nov 17, 2023 | 12.31 | 12.36 | 12.11 | 12.25 | 102,772 | -0.02(-0.16%) |
Nov 16, 2023 | 12.48 | 12.53 | 12.19 | 12.27 | 54,368 | -0.21(-1.72%) |
Nov 15, 2023 | 12.40 | 12.67 | 12.37 | 12.49 | 55,766 | +0.03(+0.23%) |
Nov 14, 2023 | 11.79 | 12.46 | 11.75 | 12.46 | 162,500 | +0.83(+7.12%) |
Nov 13, 2023 | 11.64 | 11.69 | 11.56 | 11.63 | 31,313 | +0.00(+0.00%) |
Nov 10, 2023 | 11.56 | 11.69 | 11.51 | 11.63 | 57,271 | +0.09(+0.76%) |
Nov 09, 2023 | 11.72 | 11.72 | 11.47 | 11.54 | 47,684 | -0.08(-0.67%) |
Nov 08, 2023 | 11.68 | 11.77 | 11.47 | 11.62 | 54,740 | -0.15(-1.24%) |
Nov 07, 2023 | 11.79 | 11.84 | 11.70 | 11.76 | 42,419 | -0.01(-0.08%) |
Nov 06, 2023 | 11.83 | 11.83 | 11.70 | 11.77 | 39,874 | -0.08(-0.66%) |
Nov 03, 2023 | 11.72 | 11.95 | 11.51 | 11.85 | 73,305 | +0.41(+3.58%) |
Nov 02, 2023 | 11.20 | 11.46 | 11.11 | 11.44 | 72,335 | +0.40(+3.62%) |
Nov 01, 2023 | 10.98 | 11.10 | 10.92 | 11.04 | 45,352 | +0.04(+0.35%) |
Oct 31, 2023 | 10.94 | 11.07 | 10.60 | 11.00 | 61,324 | +0.13(+1.17%) |
Oct 30, 2023 | 10.82 | 10.91 | 10.63 | 10.88 | 63,272 | +0.07(+0.63%) |
Oct 27, 2023 | 10.79 | 10.82 | 10.60 | 10.81 | 83,978 | +0.02(+0.18%) |
Oct 26, 2023 | 10.58 | 10.83 | 10.58 | 10.79 | 64,796 | +0.29(+2.79%) |
Oct 25, 2023 | 10.39 | 10.59 | 10.36 | 10.50 | 62,576 | +0.14(+1.32%) |
Oct 24, 2023 | 10.55 | 10.59 | 10.12 | 10.36 | 52,623 | -0.16(-1.48%) |
Oct 23, 2023 | 10.55 | 10.67 | 10.44 | 10.52 | 70,211 | -0.04(-0.37%) |
Oct 20, 2023 | 10.78 | 10.78 | 10.55 | 10.56 | 91,172 | -0.19(-1.81%) |
Oct 19, 2023 | 10.74 | 10.86 | 10.71 | 10.75 | 80,656 | +0.01(+0.09%) |
Oct 18, 2023 | 11.02 | 11.04 | 10.71 | 10.74 | 147,815 | -0.35(-3.16%) |
Oct 17, 2023 | 10.86 | 11.18 | 10.86 | 11.09 | 84,681 | +0.18(+1.61%) |
Oct 16, 2023 | 10.87 | 10.97 | 10.83 | 10.92 | 52,011 | +0.17(+1.54%) |
Oct 13, 2023 | 10.97 | 11.03 | 10.73 | 10.75 | 51,980 | -0.12(-1.08%) |
Oct 12, 2023 | 11.06 | 11.30 | 10.67 | 10.87 | 100,338 | -0.19(-1.76%) |
Oct 11, 2023 | 11.08 | 11.21 | 10.95 | 11.06 | 85,485 | -0.04(-0.35%) |
Oct 10, 2023 | 11.05 | 11.14 | 10.90 | 11.10 | 58,776 | +0.04(+0.35%) |
Oct 09, 2023 | 10.97 | 11.14 | 10.97 | 11.06 | 55,105 | -0.02(-0.18%) |
Oct 06, 2023 | 11.05 | 11.21 | 10.93 | 11.08 | 117,059 | -0.07(-0.61%) |
Oct 05, 2023 | 10.99 | 11.21 | 10.99 | 11.15 | 85,696 | +0.20(+1.78%) |
Oct 04, 2023 | 11.06 | 11.07 | 10.87 | 10.96 | 75,947 | -0.11(-0.97%) |
Oct 03, 2023 | 11.28 | 11.28 | 11.06 | 11.06 | 71,743 | -0.30(-2.66%) |