Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.64 | 13.76 | 13.56 | 13.60 | 817,798 | -0.10(-0.73%) |
Dec 28, 2023 | 13.72 | 13.79 | 13.61 | 13.70 | 976,286 | -0.08(-0.58%) |
Dec 27, 2023 | 13.86 | 13.91 | 13.73 | 13.78 | 727,015 | +0.02(+0.15%) |
Dec 26, 2023 | 13.64 | 13.79 | 13.56 | 13.76 | 1,116,422 | +0.22(+1.62%) |
Dec 22, 2023 | 13.67 | 13.69 | 13.37 | 13.54 | 1,331,170 | +0.03(+0.22%) |
Dec 21, 2023 | 13.43 | 13.54 | 13.32 | 13.51 | 1,102,655 | +0.34(+2.58%) |
Dec 20, 2023 | 13.07 | 13.51 | 12.98 | 13.17 | 1,272,794 | -0.19(-1.42%) |
Dec 19, 2023 | 13.38 | 13.65 | 13.35 | 13.36 | 2,082,673 | +0.09(+0.68%) |
Dec 18, 2023 | 13.33 | 13.36 | 12.93 | 13.27 | 2,233,413 | -0.05(-0.38%) |
Dec 15, 2023 | 13.32 | 13.43 | 13.17 | 13.32 | 3,634,633 | +0.05(+0.38%) |
Dec 14, 2023 | 12.62 | 13.31 | 12.58 | 13.27 | 4,142,993 | +0.90(+7.28%) |
Dec 13, 2023 | 12.14 | 12.48 | 11.86 | 12.37 | 4,135,545 | +0.23(+1.89%) |
Dec 12, 2023 | 12.63 | 12.65 | 12.12 | 12.14 | 2,290,285 | -0.51(-4.03%) |
Dec 11, 2023 | 12.76 | 12.80 | 12.51 | 12.65 | 1,550,261 | -0.10(-0.78%) |
Dec 08, 2023 | 12.80 | 13.03 | 12.62 | 12.75 | 1,549,957 | -0.15(-1.16%) |
Dec 07, 2023 | 12.68 | 12.95 | 12.59 | 12.90 | 2,214,461 | +0.22(+1.74%) |
Dec 06, 2023 | 12.58 | 12.93 | 12.58 | 12.68 | 1,625,828 | +0.20(+1.60%) |
Dec 05, 2023 | 12.57 | 12.77 | 12.47 | 12.48 | 1,879,564 | -0.14(-1.11%) |
Dec 04, 2023 | 12.24 | 12.64 | 12.24 | 12.62 | 2,020,477 | +0.33(+2.69%) |
Dec 01, 2023 | 11.74 | 12.29 | 11.70 | 12.29 | 1,180,518 | +0.50(+4.24%) |
Nov 30, 2023 | 11.71 | 11.88 | 11.55 | 11.79 | 1,873,759 | +0.11(+0.94%) |
Nov 29, 2023 | 11.68 | 12.03 | 11.55 | 11.68 | 2,177,206 | -0.17(-1.43%) |
Nov 28, 2023 | 11.85 | 11.90 | 11.70 | 11.85 | 1,917,536 | -0.07(-0.59%) |
Nov 27, 2023 | 11.82 | 12.01 | 11.73 | 11.92 | 1,292,999 | +0.01(+0.08%) |
Nov 24, 2023 | 11.74 | 11.97 | 11.68 | 11.91 | 556,927 | +0.21(+1.79%) |
Nov 22, 2023 | 11.70 | 11.80 | 11.60 | 11.70 | 837,693 | +0.11(+0.95%) |
Nov 21, 2023 | 11.64 | 11.80 | 11.55 | 11.59 | 951,596 | -0.15(-1.28%) |
Nov 20, 2023 | 11.68 | 11.79 | 11.56 | 11.74 | 1,280,060 | +0.08(+0.69%) |
Nov 17, 2023 | 11.68 | 11.73 | 11.54 | 11.66 | 1,040,733 | +0.11(+0.95%) |
Nov 16, 2023 | 11.68 | 11.76 | 11.48 | 11.55 | 1,146,528 | -0.22(-1.87%) |
Nov 15, 2023 | 11.52 | 11.99 | 11.29 | 11.77 | 2,303,567 | +0.22(+1.90%) |
Nov 14, 2023 | 11.18 | 11.74 | 11.16 | 11.55 | 3,358,055 | +0.80(+7.44%) |
Nov 13, 2023 | 10.89 | 10.98 | 10.72 | 10.75 | 1,755,664 | -0.23(-2.09%) |
Nov 10, 2023 | 10.71 | 11.02 | 10.66 | 10.98 | 1,360,359 | +0.38(+3.58%) |
Nov 09, 2023 | 10.82 | 10.88 | 10.56 | 10.60 | 2,163,927 | -0.20(-1.85%) |
Nov 08, 2023 | 10.68 | 10.84 | 10.61 | 10.80 | 1,441,584 | +0.09(+0.84%) |
Nov 07, 2023 | 10.61 | 10.75 | 10.54 | 10.71 | 2,650,864 | +0.03(+0.28%) |
Nov 06, 2023 | 11.11 | 11.12 | 10.67 | 10.68 | 2,038,087 | -0.46(-4.13%) |
Nov 03, 2023 | 11.34 | 11.62 | 11.14 | 11.14 | 2,679,223 | +0.09(+0.81%) |
Nov 02, 2023 | 10.88 | 11.16 | 10.81 | 11.05 | 3,254,389 | +0.45(+4.25%) |
Nov 01, 2023 | 10.60 | 10.65 | 10.28 | 10.60 | 4,484,530 | +0.10(+0.95%) |
Oct 31, 2023 | 9.920 | 10.66 | 9.800 | 10.50 | 11,528,597 | -1.00(-8.70%) |
Oct 30, 2023 | 11.50 | 11.57 | 10.99 | 11.50 | 5,167,227 | +0.11(+0.97%) |
Oct 27, 2023 | 11.58 | 11.61 | 11.35 | 11.39 | 2,120,050 | -0.15(-1.30%) |
Oct 26, 2023 | 11.63 | 11.76 | 11.47 | 11.54 | 2,363,304 | +0.00(+0.00%) |
Oct 25, 2023 | 11.75 | 11.86 | 11.53 | 11.54 | 1,977,107 | -0.33(-2.78%) |
Oct 24, 2023 | 12.56 | 12.64 | 11.84 | 11.87 | 2,770,525 | -0.63(-5.04%) |
Oct 23, 2023 | 12.59 | 12.85 | 12.42 | 12.50 | 1,357,664 | -0.09(-0.71%) |
Oct 20, 2023 | 12.58 | 12.81 | 12.53 | 12.59 | 2,024,130 | -0.15(-1.18%) |
Oct 19, 2023 | 12.56 | 13.00 | 12.43 | 12.74 | 2,985,338 | +0.19(+1.51%) |
Oct 18, 2023 | 12.72 | 12.75 | 12.42 | 12.55 | 2,503,910 | -0.34(-2.64%) |
Oct 17, 2023 | 12.88 | 13.34 | 12.81 | 12.89 | 2,421,596 | -0.10(-0.77%) |
Oct 16, 2023 | 12.99 | 13.13 | 12.78 | 12.99 | 966,917 | +0.23(+1.80%) |
Oct 13, 2023 | 13.05 | 13.05 | 12.73 | 12.76 | 1,179,589 | -0.15(-1.16%) |
Oct 12, 2023 | 13.41 | 13.42 | 12.75 | 12.91 | 2,052,486 | -0.53(-3.94%) |
Oct 11, 2023 | 13.11 | 13.46 | 13.09 | 13.44 | 1,898,344 | +0.25(+1.90%) |
Oct 10, 2023 | 13.00 | 13.42 | 13.00 | 13.19 | 1,527,630 | +0.22(+1.70%) |
Oct 09, 2023 | 12.71 | 12.98 | 12.45 | 12.97 | 1,940,545 | +0.12(+0.93%) |
Oct 06, 2023 | 13.12 | 13.22 | 12.78 | 12.85 | 3,195,140 | -0.37(-2.80%) |
Oct 05, 2023 | 13.19 | 13.26 | 12.99 | 13.22 | 2,006,104 | -0.01(-0.08%) |
Oct 04, 2023 | 13.29 | 13.38 | 13.09 | 13.23 | 2,423,132 | +0.00(+0.00%) |
Oct 03, 2023 | 13.77 | 13.91 | 13.21 | 13.23 | 3,896,115 | -0.74(-5.30%) |