Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.06 | 13.13 | 12.70 | 12.72 | 397,805 | -0.41(-3.12%) |
Dec 28, 2023 | 12.89 | 13.22 | 12.85 | 13.13 | 349,428 | +0.12(+0.92%) |
Dec 27, 2023 | 13.25 | 13.27 | 12.97 | 13.01 | 283,289 | -0.18(-1.36%) |
Dec 26, 2023 | 13.11 | 13.23 | 13.04 | 13.19 | 293,087 | +0.12(+0.92%) |
Dec 22, 2023 | 13.07 | 13.28 | 13.04 | 13.07 | 321,407 | -0.03(-0.23%) |
Dec 21, 2023 | 13.15 | 13.15 | 12.97 | 13.10 | 390,647 | +0.24(+1.87%) |
Dec 20, 2023 | 13.12 | 13.25 | 12.84 | 12.86 | 480,031 | -0.28(-2.13%) |
Dec 19, 2023 | 13.14 | 13.45 | 12.99 | 13.14 | 361,913 | +0.10(+0.77%) |
Dec 18, 2023 | 13.19 | 13.22 | 12.88 | 13.04 | 458,711 | -0.15(-1.14%) |
Dec 15, 2023 | 13.01 | 13.41 | 12.94 | 13.19 | 1,516,144 | +0.31(+2.41%) |
Dec 14, 2023 | 12.34 | 13.27 | 12.30 | 12.88 | 1,115,881 | +0.74(+6.10%) |
Dec 13, 2023 | 11.48 | 12.28 | 11.47 | 12.14 | 625,315 | +0.66(+5.75%) |
Dec 12, 2023 | 12.07 | 12.11 | 11.09 | 11.48 | 972,308 | -0.80(-6.51%) |
Dec 11, 2023 | 11.96 | 12.37 | 11.93 | 12.28 | 606,865 | +0.25(+2.08%) |
Dec 08, 2023 | 11.24 | 12.08 | 11.17 | 12.03 | 705,437 | +0.74(+6.55%) |
Dec 07, 2023 | 11.38 | 11.38 | 11.03 | 11.29 | 416,626 | -0.08(-0.70%) |
Dec 06, 2023 | 11.40 | 11.68 | 11.33 | 11.37 | 441,941 | +0.01(+0.09%) |
Dec 05, 2023 | 11.37 | 11.46 | 11.20 | 11.36 | 457,754 | -0.11(-0.96%) |
Dec 04, 2023 | 11.12 | 11.67 | 11.12 | 11.47 | 549,394 | +0.22(+1.96%) |
Dec 01, 2023 | 10.65 | 11.27 | 10.55 | 11.25 | 441,966 | +0.60(+5.63%) |
Nov 30, 2023 | 10.61 | 10.67 | 10.40 | 10.65 | 367,290 | +0.12(+1.09%) |
Nov 29, 2023 | 10.56 | 10.80 | 10.50 | 10.54 | 352,608 | +0.12(+1.10%) |
Nov 28, 2023 | 10.55 | 10.55 | 10.34 | 10.42 | 351,894 | -0.10(-0.95%) |
Nov 27, 2023 | 10.50 | 10.59 | 10.46 | 10.52 | 313,897 | -0.04(-0.38%) |
Nov 24, 2023 | 10.50 | 10.62 | 10.45 | 10.56 | 99,977 | +0.06(+0.57%) |
Nov 22, 2023 | 10.62 | 10.80 | 10.49 | 10.50 | 167,964 | -0.06(-0.57%) |
Nov 21, 2023 | 10.52 | 10.59 | 10.38 | 10.56 | 286,105 | -0.07(-0.66%) |
Nov 20, 2023 | 10.45 | 10.81 | 10.39 | 10.63 | 256,103 | +0.17(+1.63%) |
Nov 17, 2023 | 10.57 | 10.60 | 10.39 | 10.46 | 358,047 | -0.02(-0.19%) |
Nov 16, 2023 | 10.65 | 10.65 | 10.24 | 10.48 | 294,738 | -0.28(-2.60%) |
Nov 15, 2023 | 10.89 | 11.24 | 10.66 | 10.76 | 442,585 | -0.15(-1.37%) |
Nov 14, 2023 | 10.64 | 10.94 | 10.58 | 10.91 | 531,791 | +0.66(+6.44%) |
Nov 13, 2023 | 10.15 | 10.38 | 10.15 | 10.25 | 284,269 | -0.02(-0.19%) |
Nov 10, 2023 | 10.25 | 10.40 | 10.17 | 10.27 | 345,612 | +0.02(+0.20%) |
Nov 09, 2023 | 10.59 | 10.59 | 10.23 | 10.25 | 437,914 | -0.24(-2.29%) |
Nov 08, 2023 | 10.48 | 10.80 | 9.750 | 10.49 | 833,887 | -0.66(-5.92%) |
Nov 07, 2023 | 10.46 | 11.28 | 10.45 | 11.15 | 860,831 | +0.68(+6.49%) |
Nov 06, 2023 | 10.95 | 11.24 | 10.40 | 10.47 | 999,548 | -0.28(-2.60%) |
Nov 03, 2023 | 10.38 | 10.80 | 10.26 | 10.75 | 497,965 | +0.53(+5.19%) |
Nov 02, 2023 | 10.16 | 10.32 | 10.00 | 10.22 | 336,283 | +0.35(+3.55%) |
Nov 01, 2023 | 9.920 | 9.920 | 9.658 | 9.870 | 524,466 | -0.09(-0.90%) |
Oct 31, 2023 | 10.21 | 10.24 | 9.930 | 9.960 | 319,039 | -0.25(-2.45%) |
Oct 30, 2023 | 10.17 | 10.30 | 10.00 | 10.21 | 351,214 | +0.19(+1.90%) |
Oct 27, 2023 | 10.16 | 10.17 | 9.930 | 10.02 | 273,314 | -0.03(-0.30%) |
Oct 26, 2023 | 10.10 | 10.24 | 9.975 | 10.05 | 344,903 | -0.04(-0.40%) |
Oct 25, 2023 | 10.41 | 10.41 | 10.00 | 10.09 | 481,411 | -0.39(-3.72%) |
Oct 24, 2023 | 10.40 | 10.68 | 10.35 | 10.48 | 293,897 | +0.23(+2.24%) |
Oct 23, 2023 | 10.23 | 10.32 | 9.995 | 10.25 | 520,349 | -0.07(-0.68%) |
Oct 20, 2023 | 10.37 | 10.39 | 10.19 | 10.32 | 387,179 | -0.02(-0.19%) |
Oct 19, 2023 | 10.36 | 10.56 | 10.29 | 10.34 | 275,544 | +0.00(+0.00%) |
Oct 18, 2023 | 10.39 | 10.60 | 10.21 | 10.34 | 294,437 | -0.15(-1.43%) |
Oct 17, 2023 | 10.22 | 10.70 | 10.22 | 10.49 | 477,764 | +0.12(+1.16%) |
Oct 16, 2023 | 10.17 | 10.47 | 10.14 | 10.37 | 451,270 | +0.32(+3.18%) |
Oct 13, 2023 | 10.46 | 10.46 | 10.05 | 10.05 | 475,314 | -0.37(-3.55%) |
Oct 12, 2023 | 10.86 | 10.87 | 10.31 | 10.42 | 302,856 | -0.42(-3.87%) |
Oct 11, 2023 | 11.02 | 11.13 | 10.82 | 10.84 | 223,352 | -0.15(-1.36%) |
Oct 10, 2023 | 10.88 | 11.32 | 10.88 | 10.99 | 334,057 | +0.15(+1.38%) |
Oct 09, 2023 | 10.53 | 10.93 | 10.48 | 10.84 | 361,270 | +0.21(+1.98%) |
Oct 06, 2023 | 10.65 | 10.87 | 10.59 | 10.63 | 565,754 | -0.14(-1.30%) |
Oct 05, 2023 | 10.83 | 10.85 | 10.61 | 10.77 | 388,122 | -0.02(-0.19%) |
Oct 04, 2023 | 10.89 | 10.96 | 10.58 | 10.79 | 566,592 | -0.06(-0.55%) |
Oct 03, 2023 | 11.49 | 11.49 | 10.79 | 10.85 | 572,628 | -0.70(-6.06%) |