Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.26 | 13.33 | 13.11 | 13.19 | 40,412 | -0.18(-1.33%) |
Dec 28, 2023 | 13.39 | 13.54 | 13.31 | 13.37 | 49,924 | -0.06(-0.44%) |
Dec 27, 2023 | 13.63 | 13.63 | 13.25 | 13.43 | 68,141 | -0.11(-0.80%) |
Dec 26, 2023 | 13.28 | 13.57 | 13.10 | 13.54 | 54,870 | +0.25(+1.86%) |
Dec 22, 2023 | 12.99 | 13.44 | 12.94 | 13.29 | 53,790 | +0.21(+1.59%) |
Dec 21, 2023 | 13.11 | 13.20 | 12.95 | 13.08 | 41,422 | -0.08(-0.60%) |
Dec 20, 2023 | 13.11 | 13.68 | 13.11 | 13.16 | 72,439 | -0.07(-0.52%) |
Dec 19, 2023 | 13.22 | 13.25 | 13.07 | 13.23 | 52,897 | +0.20(+1.52%) |
Dec 18, 2023 | 13.35 | 13.35 | 12.94 | 13.03 | 86,991 | -0.16(-1.20%) |
Dec 15, 2023 | 14.02 | 14.02 | 13.14 | 13.19 | 123,461 | -0.75(-5.39%) |
Dec 14, 2023 | 13.60 | 14.02 | 13.47 | 13.94 | 120,724 | +0.74(+5.61%) |
Dec 13, 2023 | 12.32 | 13.21 | 12.25 | 13.20 | 97,405 | +0.94(+7.66%) |
Dec 12, 2023 | 12.13 | 12.40 | 12.07 | 12.26 | 65,877 | +0.24(+1.97%) |
Dec 11, 2023 | 13.11 | 13.17 | 11.96 | 12.02 | 169,458 | -1.23(-9.25%) |
Dec 08, 2023 | 13.72 | 13.98 | 13.21 | 13.25 | 63,148 | -0.49(-3.59%) |
Dec 07, 2023 | 13.84 | 14.05 | 13.63 | 13.74 | 62,732 | -0.11(-0.78%) |
Dec 06, 2023 | 13.51 | 13.97 | 13.45 | 13.85 | 117,134 | +0.38(+2.79%) |
Dec 05, 2023 | 13.94 | 14.13 | 13.42 | 13.48 | 163,639 | -0.34(-2.43%) |
Dec 04, 2023 | 13.31 | 13.84 | 13.27 | 13.81 | 168,758 | +0.47(+3.56%) |
Dec 01, 2023 | 12.86 | 13.56 | 12.71 | 13.34 | 176,894 | +0.47(+3.69%) |
Nov 30, 2023 | 12.33 | 12.88 | 12.33 | 12.86 | 112,897 | +0.44(+3.58%) |
Nov 29, 2023 | 11.85 | 12.48 | 11.84 | 12.42 | 91,398 | +0.79(+6.80%) |
Nov 28, 2023 | 11.63 | 11.72 | 11.53 | 11.63 | 63,634 | -0.02(-0.17%) |
Nov 27, 2023 | 11.54 | 11.78 | 11.54 | 11.65 | 36,611 | +0.07(+0.60%) |
Nov 24, 2023 | 11.66 | 11.66 | 11.43 | 11.58 | 20,515 | -0.07(-0.59%) |
Nov 22, 2023 | 11.66 | 11.77 | 11.61 | 11.65 | 32,539 | +0.00(+0.00%) |
Nov 21, 2023 | 11.74 | 11.74 | 11.56 | 11.65 | 31,287 | -0.06(-0.51%) |
Nov 20, 2023 | 11.70 | 11.85 | 11.30 | 11.71 | 85,319 | -0.03(-0.25%) |
Nov 17, 2023 | 11.72 | 11.91 | 11.62 | 11.74 | 45,413 | +0.10(+0.85%) |
Nov 16, 2023 | 11.91 | 11.91 | 11.53 | 11.64 | 41,286 | -0.22(-1.83%) |
Nov 15, 2023 | 11.64 | 12.26 | 11.53 | 11.86 | 95,717 | +0.18(+1.57%) |
Nov 14, 2023 | 11.20 | 11.71 | 11.04 | 11.67 | 88,142 | +0.83(+7.70%) |
Nov 13, 2023 | 10.81 | 11.00 | 10.72 | 10.84 | 47,360 | +0.04(+0.37%) |
Nov 10, 2023 | 10.55 | 10.85 | 10.43 | 10.80 | 52,829 | +0.25(+2.34%) |
Nov 09, 2023 | 10.93 | 10.93 | 10.52 | 10.55 | 44,343 | -0.25(-2.29%) |
Nov 08, 2023 | 10.83 | 10.86 | 10.67 | 10.80 | 52,976 | -0.03(-0.27%) |
Nov 07, 2023 | 11.05 | 11.07 | 10.80 | 10.83 | 38,544 | -0.24(-2.21%) |
Nov 06, 2023 | 11.19 | 11.19 | 10.99 | 11.07 | 65,695 | -0.21(-1.90%) |
Nov 03, 2023 | 11.28 | 11.51 | 11.20 | 11.29 | 74,192 | +0.25(+2.30%) |
Nov 02, 2023 | 10.94 | 11.13 | 10.64 | 11.03 | 88,979 | +0.30(+2.82%) |
Nov 01, 2023 | 11.15 | 11.15 | 10.31 | 10.73 | 107,282 | -0.48(-4.27%) |
Oct 31, 2023 | 11.40 | 11.67 | 11.19 | 11.21 | 82,298 | -0.20(-1.71%) |
Oct 30, 2023 | 11.01 | 11.48 | 11.01 | 11.41 | 224,782 | +0.46(+4.20%) |
Oct 27, 2023 | 10.78 | 10.96 | 10.73 | 10.95 | 88,735 | +0.21(+1.91%) |
Oct 26, 2023 | 10.74 | 10.93 | 10.57 | 10.74 | 159,215 | +0.00(+0.00%) |
Oct 25, 2023 | 10.55 | 10.87 | 10.48 | 10.74 | 169,480 | +0.11(+1.01%) |
Oct 24, 2023 | 10.92 | 11.23 | 10.52 | 10.63 | 191,164 | -0.24(-2.25%) |
Oct 23, 2023 | 10.42 | 11.07 | 10.31 | 10.88 | 160,126 | +0.35(+3.34%) |
Oct 20, 2023 | 10.54 | 10.65 | 10.41 | 10.53 | 81,192 | -0.02(-0.19%) |
Oct 19, 2023 | 10.34 | 10.65 | 10.30 | 10.55 | 108,436 | +0.19(+1.79%) |
Oct 18, 2023 | 10.51 | 10.65 | 10.26 | 10.36 | 129,537 | -0.28(-2.66%) |
Oct 17, 2023 | 10.41 | 10.75 | 10.36 | 10.64 | 153,707 | +0.18(+1.68%) |
Oct 16, 2023 | 10.56 | 10.88 | 10.15 | 10.47 | 124,438 | -0.09(-0.83%) |
Oct 13, 2023 | 10.34 | 10.66 | 10.24 | 10.56 | 134,109 | +0.29(+2.86%) |
Oct 12, 2023 | 11.18 | 11.29 | 10.02 | 10.26 | 324,371 | -0.65(-6.00%) |
Oct 11, 2023 | 11.07 | 11.16 | 10.65 | 10.92 | 221,690 | +0.02(+0.18%) |
Oct 10, 2023 | 10.83 | 11.03 | 10.72 | 10.90 | 77,561 | +0.14(+1.27%) |
Oct 09, 2023 | 10.73 | 10.85 | 10.65 | 10.76 | 53,073 | +0.03(+0.27%) |
Oct 06, 2023 | 10.33 | 10.75 | 10.26 | 10.73 | 65,228 | +0.37(+3.59%) |
Oct 05, 2023 | 10.62 | 10.73 | 10.24 | 10.36 | 109,000 | -0.34(-3.15%) |
Oct 04, 2023 | 10.38 | 10.75 | 10.26 | 10.70 | 117,224 | +0.27(+2.58%) |
Oct 03, 2023 | 10.46 | 10.59 | 10.27 | 10.43 | 87,490 | -0.16(-1.48%) |