Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.73 | 12.73 | 12.35 | 12.35 | 7,534 | -0.06(-0.47%) |
Dec 28, 2023 | 12.51 | 12.53 | 12.35 | 12.41 | 5,073 | -0.31(-2.46%) |
Dec 27, 2023 | 12.25 | 12.73 | 12.25 | 12.72 | 7,036 | +0.41(+3.34%) |
Dec 26, 2023 | 12.55 | 12.73 | 12.16 | 12.31 | 19,481 | -0.31(-2.48%) |
Dec 22, 2023 | 11.95 | 12.73 | 11.95 | 12.62 | 48,457 | +0.77(+6.53%) |
Dec 21, 2023 | 11.76 | 11.97 | 11.76 | 11.85 | 5,377 | +0.03(+0.25%) |
Dec 20, 2023 | 11.58 | 11.98 | 11.58 | 11.82 | 7,517 | +0.07(+0.58%) |
Dec 19, 2023 | 11.75 | 11.81 | 11.74 | 11.75 | 24,414 | +0.00(+0.00%) |
Dec 18, 2023 | 11.89 | 11.89 | 11.75 | 11.75 | 5,332 | +0.00(+0.00%) |
Dec 15, 2023 | 11.75 | 11.92 | 11.75 | 11.75 | 12,058 | -0.09(-0.74%) |
Dec 14, 2023 | 11.70 | 12.05 | 11.51 | 11.84 | 11,230 | +0.44(+3.87%) |
Dec 13, 2023 | 11.09 | 11.44 | 11.07 | 11.40 | 17,196 | +0.33(+3.01%) |
Dec 12, 2023 | 11.27 | 11.62 | 11.07 | 11.07 | 7,398 | -0.44(-3.83%) |
Dec 11, 2023 | 11.53 | 11.64 | 11.26 | 11.51 | 12,877 | -0.10(-0.84%) |
Dec 08, 2023 | 11.17 | 11.60 | 11.16 | 11.60 | 13,848 | +0.24(+2.15%) |
Dec 07, 2023 | 11.15 | 11.39 | 11.15 | 11.36 | 7,473 | +0.33(+3.02%) |
Dec 06, 2023 | 11.09 | 11.26 | 11.03 | 11.03 | 12,573 | -0.04(-0.35%) |
Dec 05, 2023 | 11.73 | 11.73 | 11.07 | 11.07 | 4,135 | -0.10(-0.88%) |
Dec 04, 2023 | 11.26 | 11.32 | 10.87 | 11.16 | 5,286 | -0.16(-1.38%) |
Dec 01, 2023 | 11.18 | 11.32 | 11.16 | 11.32 | 13,761 | +0.11(+0.96%) |
Nov 30, 2023 | 10.92 | 11.34 | 10.92 | 11.21 | 11,763 | +0.10(+0.88%) |
Nov 29, 2023 | 11.07 | 11.12 | 10.98 | 11.12 | 3,351 | +0.20(+1.79%) |
Nov 28, 2023 | 10.87 | 10.93 | 10.87 | 10.92 | 1,732 | -0.05(-0.45%) |
Nov 27, 2023 | 10.98 | 11.30 | 10.97 | 10.97 | 2,347 | -0.09(-0.80%) |
Nov 24, 2023 | 11.05 | 11.06 | 11.05 | 11.06 | 603 | -0.16(-1.40%) |
Nov 22, 2023 | 10.97 | 11.22 | 10.97 | 11.21 | 9,780 | +0.24(+2.23%) |
Nov 21, 2023 | 10.92 | 10.97 | 10.92 | 10.97 | 1,137 | -0.29(-2.61%) |
Nov 20, 2023 | 11.03 | 11.32 | 10.99 | 11.26 | 3,652 | +0.01(+0.09%) |
Nov 17, 2023 | 11.18 | 11.25 | 11.02 | 11.25 | 1,435 | +0.27(+2.50%) |
Nov 16, 2023 | 11.01 | 11.16 | 10.80 | 10.98 | 2,890 | -0.21(-1.84%) |
Nov 15, 2023 | 10.54 | 11.25 | 10.54 | 11.18 | 20,013 | +0.24(+2.24%) |
Nov 14, 2023 | 10.76 | 11.20 | 10.76 | 10.94 | 9,878 | +0.14(+1.25%) |
Nov 13, 2023 | 10.87 | 10.87 | 10.67 | 10.80 | 4,713 | -0.05(-0.45%) |
Nov 10, 2023 | 10.64 | 10.85 | 10.64 | 10.85 | 659 | +0.07(+0.63%) |
Nov 09, 2023 | 10.42 | 10.78 | 10.42 | 10.78 | 2,934 | +0.10(+0.91%) |
Nov 08, 2023 | 10.64 | 10.83 | 10.64 | 10.69 | 2,780 | +0.14(+1.28%) |
Nov 07, 2023 | 10.57 | 10.93 | 10.55 | 10.55 | 4,111 | -0.15(-1.36%) |
Nov 06, 2023 | 10.64 | 10.78 | 10.64 | 10.70 | 3,290 | -0.14(-1.25%) |
Nov 03, 2023 | 10.94 | 10.94 | 9.827 | 10.83 | 16,388 | -0.05(-0.44%) |
Nov 02, 2023 | 11.49 | 11.52 | 10.88 | 10.88 | 28,785 | -0.68(-5.86%) |
Nov 01, 2023 | 11.56 | 11.65 | 11.56 | 11.56 | 52,850 | +0.00(+0.00%) |
Oct 31, 2023 | 11.61 | 11.61 | 11.56 | 11.56 | 8,142 | -0.05(-0.42%) |
Oct 30, 2023 | 11.71 | 11.82 | 11.37 | 11.61 | 8,437 | -0.24(-2.04%) |
Oct 27, 2023 | 11.85 | 11.86 | 11.85 | 11.85 | 6,641 | -0.11(-0.89%) |
Oct 26, 2023 | 12.09 | 12.19 | 11.95 | 11.95 | 4,616 | -0.49(-3.96%) |
Oct 25, 2023 | 11.90 | 12.45 | 11.90 | 12.45 | 3,731 | +0.54(+4.55%) |
Oct 24, 2023 | 11.85 | 11.91 | 11.80 | 11.91 | 1,814 | +0.01(+0.08%) |
Oct 23, 2023 | 11.94 | 12.11 | 11.90 | 11.90 | 1,827 | -0.19(-1.60%) |
Oct 20, 2023 | 11.94 | 12.09 | 11.94 | 12.09 | 370 | +0.14(+1.13%) |
Oct 19, 2023 | 11.95 | 11.97 | 11.95 | 11.95 | 1,515 | +0.05(+0.41%) |
Oct 18, 2023 | 11.75 | 12.12 | 11.75 | 11.91 | 3,398 | -0.01(-0.08%) |
Oct 17, 2023 | 12.39 | 12.43 | 11.92 | 11.92 | 5,817 | -0.19(-1.60%) |
Oct 16, 2023 | 12.37 | 12.47 | 12.11 | 12.11 | 6,995 | -0.06(-0.48%) |
Oct 13, 2023 | 12.06 | 12.17 | 12.06 | 12.17 | 1,155 | -0.02(-0.16%) |
Oct 12, 2023 | 12.05 | 12.19 | 12.05 | 12.19 | 1,128 | +0.05(+0.40%) |
Oct 11, 2023 | 12.01 | 12.14 | 12.01 | 12.14 | 1,062 | +0.00(+0.00%) |
Oct 10, 2023 | 11.99 | 12.30 | 11.75 | 12.14 | 34,363 | +0.43(+3.63%) |
Oct 09, 2023 | 12.38 | 12.38 | 11.62 | 11.71 | 33,569 | -0.67(-5.39%) |
Oct 05, 2023 | 12.38 | 172 | -0.11(-0.85%) | |||
Oct 04, 2023 | 12.53 | 12.63 | 12.34 | 12.49 | 8,208 | -0.10(-0.77%) |
Oct 03, 2023 | 12.76 | 12.76 | 12.49 | 12.58 | 22,146 | -0.03(-0.23%) |