Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.40 | 13.53 | 13.32 | 13.49 | 216,522 | +0.13(+0.97%) |
Dec 28, 2023 | 13.42 | 13.53 | 13.33 | 13.36 | 124,547 | -0.08(-0.60%) |
Dec 27, 2023 | 13.34 | 13.52 | 13.31 | 13.44 | 169,016 | +0.15(+1.13%) |
Dec 26, 2023 | 13.20 | 13.35 | 13.14 | 13.29 | 126,462 | +0.10(+0.76%) |
Dec 22, 2023 | 13.00 | 13.34 | 13.00 | 13.19 | 155,072 | +0.13(+1.00%) |
Dec 21, 2023 | 13.04 | 13.17 | 12.90 | 13.06 | 217,980 | +0.11(+0.85%) |
Dec 20, 2023 | 13.31 | 13.51 | 12.93 | 12.95 | 459,811 | -0.39(-2.92%) |
Dec 19, 2023 | 13.15 | 13.41 | 13.01 | 13.34 | 296,913 | +0.34(+2.62%) |
Dec 18, 2023 | 13.03 | 13.10 | 12.81 | 13.00 | 254,208 | +0.08(+0.62%) |
Dec 15, 2023 | 13.31 | 13.54 | 12.83 | 12.92 | 529,956 | -0.19(-1.45%) |
Dec 14, 2023 | 13.29 | 13.59 | 12.85 | 13.11 | 448,140 | +0.17(+1.31%) |
Dec 13, 2023 | 12.86 | 12.98 | 12.45 | 12.94 | 686,337 | +0.10(+0.78%) |
Dec 12, 2023 | 12.82 | 13.02 | 12.67 | 12.84 | 311,683 | +0.04(+0.31%) |
Dec 11, 2023 | 12.99 | 13.05 | 12.69 | 12.80 | 195,428 | -0.18(-1.39%) |
Dec 08, 2023 | 12.95 | 13.20 | 12.88 | 12.98 | 216,394 | +0.01(+0.08%) |
Dec 07, 2023 | 12.62 | 13.05 | 12.56 | 12.97 | 273,679 | +0.32(+2.53%) |
Dec 06, 2023 | 12.73 | 13.09 | 12.62 | 12.65 | 322,249 | -0.07(-0.55%) |
Dec 05, 2023 | 12.90 | 13.20 | 12.58 | 12.72 | 468,230 | +0.37(+3.00%) |
Dec 04, 2023 | 12.62 | 12.74 | 12.21 | 12.35 | 279,856 | -0.31(-2.45%) |
Dec 01, 2023 | 12.29 | 12.75 | 12.29 | 12.66 | 298,642 | +0.31(+2.51%) |
Nov 30, 2023 | 12.18 | 12.50 | 11.98 | 12.35 | 1,189,589 | +0.21(+1.73%) |
Nov 29, 2023 | 12.43 | 12.50 | 12.10 | 12.14 | 456,879 | -0.15(-1.22%) |
Nov 28, 2023 | 12.92 | 12.92 | 12.17 | 12.29 | 415,046 | -0.68(-5.24%) |
Nov 27, 2023 | 12.85 | 13.04 | 12.72 | 12.97 | 328,647 | +0.10(+0.78%) |
Nov 24, 2023 | 12.67 | 12.95 | 12.63 | 12.87 | 124,482 | +0.19(+1.50%) |
Nov 22, 2023 | 12.64 | 12.88 | 12.60 | 12.68 | 201,185 | +0.05(+0.40%) |
Nov 21, 2023 | 12.92 | 12.92 | 12.62 | 12.63 | 216,794 | -0.30(-2.32%) |
Nov 20, 2023 | 12.87 | 13.10 | 12.72 | 12.93 | 242,300 | +0.07(+0.54%) |
Nov 17, 2023 | 12.82 | 13.19 | 12.78 | 12.86 | 423,294 | +0.15(+1.18%) |
Nov 16, 2023 | 12.95 | 13.04 | 12.68 | 12.71 | 293,770 | -0.30(-2.31%) |
Nov 15, 2023 | 12.91 | 13.21 | 12.87 | 13.01 | 625,238 | +0.25(+1.96%) |
Nov 14, 2023 | 12.68 | 13.00 | 12.65 | 12.76 | 385,775 | +0.32(+2.57%) |
Nov 13, 2023 | 12.00 | 12.47 | 11.88 | 12.44 | 575,498 | +0.43(+3.58%) |
Nov 10, 2023 | 11.89 | 12.03 | 11.77 | 12.01 | 327,239 | +0.17(+1.44%) |
Nov 09, 2023 | 11.97 | 12.02 | 11.74 | 11.84 | 239,764 | -0.04(-0.34%) |
Nov 08, 2023 | 11.91 | 12.01 | 11.75 | 11.88 | 402,046 | -0.08(-0.67%) |
Nov 07, 2023 | 12.37 | 12.37 | 11.91 | 11.96 | 348,765 | -0.40(-3.24%) |
Nov 06, 2023 | 12.11 | 12.50 | 12.04 | 12.36 | 639,884 | -0.01(-0.08%) |
Nov 03, 2023 | 12.50 | 12.65 | 12.10 | 12.37 | 438,088 | +0.06(+0.49%) |
Nov 02, 2023 | 11.90 | 12.70 | 11.34 | 12.31 | 1,193,498 | -0.36(-2.84%) |
Nov 01, 2023 | 12.79 | 12.79 | 12.17 | 12.67 | 681,214 | -0.21(-1.63%) |
Oct 31, 2023 | 12.83 | 13.01 | 12.43 | 12.88 | 269,528 | -0.01(-0.12%) |
Oct 30, 2023 | 12.88 | 12.95 | 12.54 | 12.89 | 385,396 | +0.20(+1.54%) |
Oct 27, 2023 | 12.68 | 12.92 | 12.46 | 12.70 | 286,470 | +0.02(+0.16%) |
Oct 26, 2023 | 12.99 | 13.11 | 12.66 | 12.68 | 255,574 | -0.28(-2.16%) |
Oct 25, 2023 | 12.77 | 12.98 | 12.63 | 12.96 | 321,345 | +0.10(+0.78%) |
Oct 24, 2023 | 12.69 | 13.06 | 12.69 | 12.86 | 294,089 | +0.17(+1.34%) |
Oct 23, 2023 | 13.20 | 13.20 | 12.52 | 12.69 | 533,534 | -0.56(-4.23%) |
Oct 20, 2023 | 13.41 | 13.41 | 13.21 | 13.25 | 319,104 | -0.15(-1.12%) |
Oct 19, 2023 | 13.58 | 13.79 | 13.33 | 13.40 | 309,222 | -0.18(-1.33%) |
Oct 18, 2023 | 13.84 | 13.90 | 13.48 | 13.58 | 341,210 | -0.40(-2.86%) |
Oct 17, 2023 | 13.57 | 14.05 | 13.57 | 13.98 | 486,167 | +0.32(+2.34%) |
Oct 16, 2023 | 13.57 | 13.83 | 13.42 | 13.66 | 324,647 | +0.21(+1.56%) |
Oct 13, 2023 | 13.62 | 13.65 | 13.21 | 13.45 | 585,146 | -0.09(-0.66%) |
Oct 12, 2023 | 13.81 | 13.88 | 13.37 | 13.54 | 432,420 | -0.22(-1.60%) |
Oct 11, 2023 | 13.85 | 14.14 | 13.67 | 13.76 | 387,260 | +0.01(+0.07%) |
Oct 10, 2023 | 13.68 | 13.97 | 13.58 | 13.75 | 533,635 | +0.14(+1.03%) |
Oct 09, 2023 | 13.20 | 13.73 | 13.10 | 13.61 | 357,566 | +0.25(+1.87%) |
Oct 06, 2023 | 13.26 | 13.62 | 13.11 | 13.36 | 382,204 | +0.07(+0.53%) |
Oct 05, 2023 | 13.05 | 13.38 | 12.96 | 13.29 | 598,179 | +0.25(+1.92%) |
Oct 04, 2023 | 13.08 | 13.22 | 12.96 | 13.04 | 614,272 | -0.01(-0.08%) |
Oct 03, 2023 | 13.06 | 13.19 | 12.86 | 13.05 | 327,004 | -0.10(-0.76%) |