Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.14 | 14.16 | 13.82 | 13.86 | 49,882 | -0.22(-1.59%) |
Dec 28, 2023 | 14.16 | 14.24 | 14.03 | 14.09 | 37,038 | -0.15(-1.03%) |
Dec 27, 2023 | 14.11 | 14.21 | 13.93 | 14.24 | 49,263 | +0.21(+1.53%) |
Dec 26, 2023 | 13.74 | 14.04 | 13.74 | 14.02 | 34,290 | +0.21(+1.48%) |
Dec 22, 2023 | 13.98 | 13.98 | 13.72 | 13.82 | 48,987 | -0.07(-0.49%) |
Dec 21, 2023 | 13.68 | 13.91 | 13.62 | 13.88 | 68,393 | +0.26(+1.94%) |
Dec 20, 2023 | 13.72 | 13.96 | 13.60 | 13.62 | 88,782 | -0.10(-0.71%) |
Dec 19, 2023 | 13.48 | 13.73 | 13.48 | 13.72 | 85,352 | +0.24(+1.81%) |
Dec 18, 2023 | 13.48 | 13.56 | 13.15 | 13.47 | 81,229 | +0.06(+0.44%) |
Dec 15, 2023 | 13.34 | 13.48 | 13.10 | 13.42 | 290,297 | +0.19(+1.40%) |
Dec 14, 2023 | 13.26 | 13.46 | 13.02 | 13.23 | 102,628 | +0.18(+1.35%) |
Dec 13, 2023 | 12.49 | 13.14 | 12.49 | 13.05 | 174,167 | +0.61(+4.86%) |
Dec 12, 2023 | 12.45 | 12.53 | 12.33 | 12.45 | 49,839 | +0.02(+0.16%) |
Dec 11, 2023 | 12.43 | 12.49 | 12.32 | 12.43 | 50,539 | +0.04(+0.31%) |
Dec 08, 2023 | 12.20 | 12.46 | 12.20 | 12.39 | 40,938 | +0.12(+0.95%) |
Dec 07, 2023 | 12.17 | 12.32 | 12.10 | 12.27 | 43,640 | +0.19(+1.53%) |
Dec 06, 2023 | 12.05 | 12.30 | 12.05 | 12.09 | 51,448 | +0.04(+0.32%) |
Dec 05, 2023 | 12.24 | 12.24 | 12.00 | 12.05 | 45,039 | -0.25(-2.06%) |
Dec 04, 2023 | 12.13 | 12.30 | 12.11 | 12.30 | 62,887 | +0.18(+1.45%) |
Dec 01, 2023 | 11.84 | 12.15 | 11.68 | 12.13 | 64,502 | +0.21(+1.72%) |
Nov 30, 2023 | 12.02 | 12.05 | 11.86 | 11.92 | 51,636 | -0.03(-0.25%) |
Nov 29, 2023 | 11.83 | 12.02 | 11.83 | 11.95 | 46,912 | +0.20(+1.66%) |
Nov 28, 2023 | 11.85 | 11.96 | 11.73 | 11.76 | 44,471 | -0.15(-1.23%) |
Nov 27, 2023 | 11.74 | 11.97 | 11.72 | 11.90 | 55,051 | +0.12(+0.99%) |
Nov 24, 2023 | 11.72 | 11.91 | 11.72 | 11.78 | 17,813 | +0.04(+0.33%) |
Nov 22, 2023 | 11.77 | 11.86 | 11.66 | 11.75 | 39,064 | +0.07(+0.58%) |
Nov 21, 2023 | 11.68 | 11.81 | 11.64 | 11.68 | 30,891 | -0.07(-0.58%) |
Nov 20, 2023 | 11.67 | 11.81 | 11.63 | 11.75 | 61,554 | +0.05(+0.42%) |
Nov 17, 2023 | 11.56 | 11.76 | 11.46 | 11.70 | 63,940 | +0.23(+2.04%) |
Nov 16, 2023 | 11.62 | 11.62 | 11.37 | 11.46 | 52,801 | -0.19(-1.59%) |
Nov 15, 2023 | 11.82 | 11.96 | 11.61 | 11.65 | 82,459 | -0.28(-2.37%) |
Nov 14, 2023 | 11.23 | 11.95 | 11.23 | 11.93 | 80,833 | +0.87(+7.86%) |
Nov 13, 2023 | 10.93 | 11.16 | 10.87 | 11.06 | 41,199 | +0.11(+0.98%) |
Nov 10, 2023 | 10.85 | 11.00 | 10.80 | 10.96 | 33,807 | +0.10(+0.90%) |
Nov 09, 2023 | 10.98 | 11.02 | 10.83 | 10.86 | 39,371 | -0.07(-0.63%) |
Nov 08, 2023 | 10.96 | 11.08 | 10.89 | 10.93 | 46,851 | +0.00(+0.00%) |
Nov 07, 2023 | 10.96 | 10.98 | 10.82 | 10.93 | 34,666 | -0.04(-0.36%) |
Nov 06, 2023 | 11.05 | 11.13 | 10.89 | 10.96 | 60,278 | -0.11(-0.97%) |
Nov 03, 2023 | 11.01 | 11.17 | 11.00 | 11.07 | 61,633 | +0.21(+1.98%) |
Nov 02, 2023 | 10.79 | 10.89 | 10.72 | 10.86 | 76,707 | +0.16(+1.46%) |
Nov 01, 2023 | 10.58 | 10.78 | 10.48 | 10.70 | 70,922 | +0.16(+1.48%) |
Oct 31, 2023 | 10.38 | 10.69 | 10.26 | 10.54 | 73,352 | +0.17(+1.60%) |
Oct 30, 2023 | 10.14 | 10.47 | 10.14 | 10.38 | 78,011 | +0.33(+3.30%) |
Oct 27, 2023 | 9.979 | 10.12 | 9.861 | 10.05 | 78,063 | +0.06(+0.59%) |
Oct 26, 2023 | 9.676 | 10.06 | 9.622 | 9.988 | 103,043 | +0.31(+3.23%) |
Oct 25, 2023 | 9.529 | 9.749 | 9.432 | 9.676 | 110,514 | -0.05(-0.50%) |
Oct 24, 2023 | 9.656 | 9.754 | 9.393 | 9.725 | 160,210 | +0.12(+1.22%) |
Oct 23, 2023 | 9.793 | 9.793 | 9.578 | 9.608 | 140,481 | -0.11(-1.11%) |
Oct 20, 2023 | 10.08 | 10.09 | 9.666 | 9.715 | 186,657 | -0.36(-3.58%) |
Oct 19, 2023 | 10.29 | 10.31 | 10.07 | 10.08 | 136,935 | -0.24(-2.37%) |
Oct 18, 2023 | 10.55 | 10.55 | 10.24 | 10.32 | 68,466 | -0.31(-2.94%) |
Oct 17, 2023 | 10.43 | 10.70 | 10.43 | 10.63 | 111,199 | +0.14(+1.30%) |
Oct 16, 2023 | 10.38 | 10.50 | 10.31 | 10.50 | 73,557 | +0.21(+1.99%) |
Oct 13, 2023 | 10.43 | 10.43 | 10.24 | 10.29 | 45,208 | -0.03(-0.28%) |
Oct 12, 2023 | 10.42 | 10.45 | 10.28 | 10.32 | 76,920 | -0.14(-1.31%) |
Oct 11, 2023 | 10.57 | 10.71 | 10.44 | 10.46 | 60,481 | -0.15(-1.38%) |
Oct 10, 2023 | 10.63 | 10.92 | 10.54 | 10.60 | 76,986 | -0.01(-0.09%) |
Oct 09, 2023 | 10.53 | 10.67 | 10.29 | 10.61 | 102,741 | +0.19(+1.78%) |
Oct 06, 2023 | 10.26 | 10.49 | 10.21 | 10.43 | 49,905 | +0.12(+1.14%) |
Oct 05, 2023 | 10.11 | 10.33 | 9.940 | 10.31 | 85,111 | +0.22(+2.23%) |
Oct 04, 2023 | 10.05 | 10.11 | 9.768 | 10.09 | 117,338 | +0.03(+0.29%) |
Oct 03, 2023 | 10.30 | 10.36 | 10.04 | 10.06 | 67,683 | -0.31(-2.97%) |