Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.18 | 12.22 | 11.97 | 12.00 | 855,259 | -0.21(-1.73%) |
Dec 28, 2023 | 12.18 | 12.27 | 12.14 | 12.21 | 779,353 | +0.01(+0.08%) |
Dec 27, 2023 | 12.18 | 12.24 | 12.16 | 12.20 | 558,343 | +0.02(+0.16%) |
Dec 26, 2023 | 12.11 | 12.22 | 12.11 | 12.18 | 817,507 | +0.11(+0.87%) |
Dec 22, 2023 | 12.09 | 12.26 | 12.06 | 12.07 | 1,079,660 | -0.04(-0.32%) |
Dec 21, 2023 | 12.07 | 12.15 | 11.97 | 12.11 | 977,861 | +0.14(+1.20%) |
Dec 20, 2023 | 12.12 | 12.26 | 11.97 | 11.97 | 1,422,061 | -0.11(-0.94%) |
Dec 19, 2023 | 12.03 | 12.14 | 12.01 | 12.08 | 780,895 | +0.15(+1.27%) |
Dec 18, 2023 | 12.09 | 12.12 | 11.89 | 11.93 | 909,292 | -0.09(-0.79%) |
Dec 15, 2023 | 12.12 | 12.23 | 11.98 | 12.03 | 1,733,873 | -0.09(-0.78%) |
Dec 14, 2023 | 11.93 | 12.22 | 11.93 | 12.12 | 1,561,275 | +0.39(+3.31%) |
Dec 13, 2023 | 11.33 | 11.79 | 11.28 | 11.73 | 1,402,599 | +0.46(+4.04%) |
Dec 12, 2023 | 11.15 | 11.33 | 11.09 | 11.28 | 692,682 | +0.11(+1.02%) |
Dec 11, 2023 | 11.24 | 11.27 | 11.10 | 11.16 | 912,318 | -0.11(-1.01%) |
Dec 08, 2023 | 11.12 | 11.29 | 11.05 | 11.28 | 788,818 | +0.09(+0.85%) |
Dec 07, 2023 | 11.05 | 11.19 | 10.98 | 11.18 | 630,220 | +0.15(+1.38%) |
Dec 06, 2023 | 11.28 | 11.36 | 11.03 | 11.03 | 942,074 | -0.21(-1.86%) |
Dec 05, 2023 | 11.21 | 11.30 | 11.14 | 11.24 | 698,284 | +0.03(+0.25%) |
Dec 04, 2023 | 11.12 | 11.26 | 11.11 | 11.21 | 805,470 | +0.00(+0.00%) |
Dec 01, 2023 | 10.84 | 11.23 | 10.80 | 11.21 | 1,169,272 | +0.36(+3.32%) |
Nov 30, 2023 | 10.85 | 10.93 | 10.80 | 10.85 | 2,346,953 | -0.02(-0.17%) |
Nov 29, 2023 | 10.73 | 10.95 | 10.71 | 10.87 | 834,895 | +0.24(+2.23%) |
Nov 28, 2023 | 10.59 | 10.77 | 10.54 | 10.63 | 1,241,375 | +0.00(+0.00%) |
Nov 27, 2023 | 10.72 | 10.72 | 10.59 | 10.63 | 965,208 | -0.11(-1.06%) |
Nov 24, 2023 | 10.77 | 10.89 | 10.73 | 10.75 | 527,618 | -0.07(-0.61%) |
Nov 22, 2023 | 10.81 | 10.90 | 10.71 | 10.81 | 1,047,448 | +0.13(+1.24%) |
Nov 21, 2023 | 10.69 | 10.72 | 10.61 | 10.68 | 757,838 | -0.01(-0.09%) |
Nov 20, 2023 | 10.68 | 10.73 | 10.61 | 10.69 | 864,381 | +0.04(+0.35%) |
Nov 17, 2023 | 10.59 | 10.67 | 10.52 | 10.65 | 739,024 | +0.13(+1.25%) |
Nov 16, 2023 | 10.56 | 10.68 | 10.46 | 10.52 | 615,165 | -0.07(-0.71%) |
Nov 15, 2023 | 10.48 | 10.62 | 10.40 | 10.59 | 788,865 | +0.12(+1.16%) |
Nov 14, 2023 | 10.37 | 10.55 | 10.34 | 10.47 | 913,350 | +0.43(+4.30%) |
Nov 13, 2023 | 10.08 | 10.08 | 9.948 | 10.04 | 696,619 | -0.07(-0.65%) |
Nov 10, 2023 | 10.18 | 10.20 | 10.08 | 10.11 | 875,498 | +0.02(+0.19%) |
Nov 09, 2023 | 10.32 | 10.49 | 10.05 | 10.09 | 666,711 | -0.22(-2.18%) |
Nov 08, 2023 | 10.30 | 10.33 | 10.18 | 10.31 | 872,565 | -0.02(-0.18%) |
Nov 07, 2023 | 10.31 | 10.41 | 10.17 | 10.33 | 993,925 | +0.02(+0.18%) |
Nov 06, 2023 | 10.39 | 10.44 | 10.18 | 10.31 | 809,362 | -0.05(-0.45%) |
Nov 03, 2023 | 10.39 | 10.51 | 10.35 | 10.36 | 1,061,076 | +0.19(+1.84%) |
Nov 02, 2023 | 9.929 | 10.20 | 9.845 | 10.17 | 1,420,077 | +0.42(+4.33%) |
Nov 01, 2023 | 9.404 | 9.779 | 9.338 | 9.751 | 1,098,917 | +0.34(+3.59%) |
Oct 31, 2023 | 9.095 | 9.488 | 9.095 | 9.413 | 1,040,418 | +0.37(+4.04%) |
Oct 30, 2023 | 9.076 | 9.188 | 9.010 | 9.048 | 902,374 | +0.05(+0.52%) |
Oct 27, 2023 | 9.301 | 9.362 | 8.973 | 9.001 | 1,456,554 | -0.23(-2.54%) |
Oct 26, 2023 | 9.067 | 9.395 | 9.067 | 9.235 | 1,595,825 | +0.20(+2.18%) |
Oct 25, 2023 | 9.367 | 9.460 | 9.029 | 9.038 | 1,917,734 | -0.38(-3.98%) |
Oct 24, 2023 | 9.404 | 9.548 | 9.367 | 9.413 | 2,516,714 | -0.12(-1.26%) |
Oct 23, 2023 | 9.580 | 9.691 | 9.080 | 9.534 | 2,516,954 | -0.34(-3.47%) |
Oct 20, 2023 | 10.01 | 10.13 | 9.876 | 9.876 | 1,042,143 | -0.12(-1.20%) |
Oct 19, 2023 | 10.41 | 10.44 | 9.955 | 9.997 | 1,443,280 | -0.42(-4.00%) |
Oct 18, 2023 | 10.55 | 10.63 | 10.32 | 10.41 | 1,101,017 | -0.23(-2.17%) |
Oct 17, 2023 | 10.68 | 10.74 | 10.54 | 10.64 | 764,923 | -0.13(-1.20%) |
Oct 16, 2023 | 10.66 | 10.82 | 10.58 | 10.77 | 938,360 | +0.14(+1.31%) |
Oct 13, 2023 | 10.87 | 10.91 | 10.63 | 10.64 | 765,377 | -0.18(-1.63%) |
Oct 12, 2023 | 11.08 | 11.08 | 10.65 | 10.81 | 913,808 | -0.32(-2.91%) |
Oct 11, 2023 | 11.03 | 11.14 | 10.92 | 11.14 | 901,135 | +0.20(+1.86%) |
Oct 10, 2023 | 10.92 | 11.01 | 10.89 | 10.93 | 843,240 | -0.01(-0.09%) |
Oct 09, 2023 | 10.67 | 10.98 | 10.67 | 10.94 | 744,272 | +0.20(+1.90%) |
Oct 06, 2023 | 10.58 | 10.77 | 10.56 | 10.74 | 676,005 | +0.02(+0.17%) |
Oct 05, 2023 | 10.43 | 10.74 | 10.40 | 10.72 | 1,228,643 | +0.27(+2.57%) |
Oct 04, 2023 | 10.62 | 10.64 | 10.20 | 10.45 | 1,619,951 | -0.10(-0.96%) |
Oct 03, 2023 | 10.70 | 10.76 | 10.40 | 10.55 | 1,230,743 | -0.23(-2.15%) |