Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.05 | 13.31 | 12.73 | 12.79 | 624,709 | -0.51(-3.83%) |
Dec 28, 2023 | 12.83 | 13.44 | 12.72 | 13.30 | 451,693 | +0.39(+3.02%) |
Dec 27, 2023 | 12.34 | 13.18 | 12.34 | 12.91 | 511,629 | +0.48(+3.86%) |
Dec 26, 2023 | 12.09 | 12.51 | 12.09 | 12.43 | 374,484 | +0.36(+2.98%) |
Dec 22, 2023 | 11.93 | 12.19 | 11.88 | 12.07 | 433,172 | +0.12(+1.00%) |
Dec 21, 2023 | 11.63 | 11.98 | 11.60 | 11.95 | 462,566 | +0.53(+4.64%) |
Dec 20, 2023 | 11.79 | 12.09 | 11.41 | 11.42 | 543,033 | -0.34(-2.89%) |
Dec 19, 2023 | 11.26 | 11.93 | 11.26 | 11.76 | 558,270 | +0.66(+5.95%) |
Dec 18, 2023 | 11.27 | 11.37 | 11.02 | 11.10 | 500,732 | -0.13(-1.16%) |
Dec 15, 2023 | 11.89 | 11.89 | 11.17 | 11.23 | 1,337,849 | -0.42(-3.61%) |
Dec 14, 2023 | 11.52 | 11.86 | 11.41 | 11.65 | 821,495 | +0.46(+4.11%) |
Dec 13, 2023 | 10.36 | 11.24 | 10.27 | 11.19 | 646,329 | +0.86(+8.33%) |
Dec 12, 2023 | 10.47 | 10.55 | 10.21 | 10.33 | 528,440 | -0.14(-1.34%) |
Dec 11, 2023 | 10.65 | 10.85 | 10.29 | 10.47 | 496,147 | -0.22(-2.06%) |
Dec 08, 2023 | 10.51 | 10.77 | 10.51 | 10.69 | 564,089 | +0.36(+3.48%) |
Dec 07, 2023 | 10.28 | 10.42 | 10.17 | 10.33 | 528,413 | +0.11(+1.08%) |
Dec 06, 2023 | 10.46 | 10.56 | 10.17 | 10.22 | 429,794 | -0.12(-1.16%) |
Dec 05, 2023 | 10.25 | 10.48 | 10.08 | 10.34 | 520,233 | -0.07(-0.67%) |
Dec 04, 2023 | 10.79 | 10.96 | 10.32 | 10.41 | 599,600 | -0.38(-3.52%) |
Dec 01, 2023 | 10.05 | 10.85 | 10.05 | 10.79 | 768,177 | +0.68(+6.73%) |
Nov 30, 2023 | 10.52 | 10.65 | 10.05 | 10.11 | 712,562 | -0.48(-4.53%) |
Nov 29, 2023 | 10.61 | 11.27 | 10.55 | 10.59 | 579,528 | +0.20(+1.92%) |
Nov 28, 2023 | 10.56 | 10.68 | 10.24 | 10.39 | 1,238,540 | -0.23(-2.17%) |
Nov 27, 2023 | 11.28 | 11.30 | 10.61 | 10.62 | 917,520 | -0.75(-6.60%) |
Nov 24, 2023 | 11.31 | 11.80 | 11.23 | 11.37 | 668,389 | -0.08(-0.70%) |
Nov 22, 2023 | 12.33 | 12.50 | 11.29 | 11.45 | 1,066,806 | -0.83(-6.76%) |
Nov 21, 2023 | 12.44 | 12.55 | 12.22 | 12.28 | 416,190 | -0.33(-2.62%) |
Nov 20, 2023 | 12.56 | 12.84 | 12.47 | 12.61 | 691,466 | -0.12(-0.94%) |
Nov 17, 2023 | 13.01 | 13.13 | 12.71 | 12.73 | 570,434 | -0.15(-1.16%) |
Nov 16, 2023 | 13.18 | 13.30 | 12.55 | 12.88 | 863,190 | -0.43(-3.23%) |
Nov 15, 2023 | 13.67 | 14.15 | 13.30 | 13.31 | 925,470 | -0.28(-2.06%) |
Nov 14, 2023 | 12.06 | 13.59 | 11.13 | 13.59 | 2,378,798 | +2.89(+27.01%) |
Nov 13, 2023 | 10.42 | 10.88 | 10.36 | 10.70 | 586,787 | +0.20(+1.90%) |
Nov 10, 2023 | 10.44 | 10.51 | 10.20 | 10.50 | 385,134 | +0.17(+1.65%) |
Nov 09, 2023 | 11.00 | 11.12 | 10.10 | 10.33 | 490,134 | -0.55(-5.06%) |
Nov 08, 2023 | 10.69 | 10.88 | 10.47 | 10.88 | 250,548 | +0.18(+1.68%) |
Nov 07, 2023 | 10.49 | 10.78 | 10.44 | 10.70 | 224,547 | +0.20(+1.90%) |
Nov 06, 2023 | 10.78 | 10.78 | 10.38 | 10.50 | 212,453 | -0.29(-2.69%) |
Nov 03, 2023 | 10.64 | 11.04 | 10.62 | 10.79 | 330,498 | +0.54(+5.27%) |
Nov 02, 2023 | 9.760 | 10.30 | 9.730 | 10.25 | 389,660 | +0.80(+8.47%) |
Nov 01, 2023 | 9.640 | 9.652 | 9.260 | 9.450 | 295,005 | -0.27(-2.78%) |
Oct 31, 2023 | 9.340 | 9.990 | 9.340 | 9.720 | 276,575 | +0.40(+4.29%) |
Oct 30, 2023 | 9.720 | 9.780 | 9.250 | 9.320 | 439,674 | -0.26(-2.71%) |
Oct 27, 2023 | 9.780 | 9.800 | 9.500 | 9.580 | 377,126 | -0.16(-1.64%) |
Oct 26, 2023 | 9.940 | 10.11 | 9.700 | 9.740 | 553,566 | -0.22(-2.21%) |
Oct 25, 2023 | 10.03 | 10.08 | 9.700 | 9.960 | 399,766 | -0.27(-2.64%) |
Oct 24, 2023 | 9.750 | 10.28 | 9.750 | 10.23 | 276,525 | +0.52(+5.36%) |
Oct 23, 2023 | 10.05 | 10.24 | 9.650 | 9.710 | 567,180 | -0.55(-5.36%) |
Oct 20, 2023 | 10.55 | 10.82 | 10.16 | 10.26 | 868,211 | -0.77(-6.98%) |
Oct 19, 2023 | 10.84 | 11.30 | 10.63 | 11.03 | 531,019 | +0.16(+1.47%) |
Oct 18, 2023 | 11.15 | 11.30 | 10.83 | 10.87 | 282,284 | -0.43(-3.81%) |
Oct 17, 2023 | 10.52 | 11.41 | 10.52 | 11.30 | 259,983 | +0.62(+5.81%) |
Oct 16, 2023 | 10.55 | 10.88 | 10.39 | 10.68 | 365,808 | +0.24(+2.30%) |
Oct 13, 2023 | 10.78 | 10.86 | 10.34 | 10.44 | 455,384 | -0.32(-2.97%) |
Oct 12, 2023 | 11.06 | 11.06 | 10.62 | 10.76 | 367,099 | -0.32(-2.89%) |
Oct 11, 2023 | 11.26 | 11.60 | 10.93 | 11.08 | 286,939 | -0.17(-1.51%) |
Oct 10, 2023 | 11.04 | 11.37 | 11.04 | 11.25 | 524,047 | +0.23(+2.09%) |
Oct 09, 2023 | 10.91 | 11.24 | 10.82 | 11.02 | 321,528 | -0.01(-0.09%) |
Oct 06, 2023 | 10.64 | 11.19 | 10.62 | 11.03 | 357,353 | +0.18(+1.66%) |
Oct 05, 2023 | 10.84 | 10.93 | 10.53 | 10.85 | 384,759 | -0.06(-0.55%) |
Oct 04, 2023 | 11.17 | 11.32 | 10.59 | 10.91 | 449,129 | -0.29(-2.59%) |
Oct 03, 2023 | 11.32 | 11.64 | 11.11 | 11.20 | 452,079 | -0.31(-2.69%) |