Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.80 | 10.81 | 10.64 | 10.73 | 3,222,656 | -0.07(-0.64%) |
Dec 28, 2023 | 10.92 | 10.99 | 10.76 | 10.80 | 3,345,071 | -0.20(-1.81%) |
Dec 27, 2023 | 11.05 | 11.18 | 10.93 | 10.99 | 4,625,034 | -0.10(-0.90%) |
Dec 26, 2023 | 11.05 | 11.14 | 10.88 | 11.09 | 6,380,092 | +0.26(+2.38%) |
Dec 22, 2023 | 11.04 | 11.17 | 10.81 | 10.83 | 7,051,327 | -0.09(-0.82%) |
Dec 21, 2023 | 10.90 | 11.01 | 10.74 | 10.92 | 7,505,964 | +0.02(+0.18%) |
Dec 20, 2023 | 11.14 | 11.28 | 10.88 | 10.90 | 8,370,611 | -0.16(-1.44%) |
Dec 19, 2023 | 10.92 | 11.20 | 10.88 | 11.06 | 9,047,124 | +0.10(+0.91%) |
Dec 18, 2023 | 11.29 | 11.45 | 10.93 | 10.96 | 6,520,415 | -0.03(-0.27%) |
Dec 15, 2023 | 11.31 | 11.33 | 10.94 | 10.99 | 12,134,881 | -0.27(-2.38%) |
Dec 14, 2023 | 11.24 | 11.47 | 11.10 | 11.26 | 8,990,591 | +0.33(+3.00%) |
Dec 13, 2023 | 10.65 | 10.98 | 10.51 | 10.93 | 6,312,016 | +0.28(+2.61%) |
Dec 12, 2023 | 10.54 | 10.75 | 10.37 | 10.66 | 6,806,826 | -0.11(-1.01%) |
Dec 11, 2023 | 10.78 | 11.07 | 10.67 | 10.77 | 10,740,060 | -0.01(-0.09%) |
Dec 08, 2023 | 10.91 | 11.03 | 10.75 | 10.78 | 5,755,327 | +0.03(+0.28%) |
Dec 07, 2023 | 10.90 | 11.03 | 10.71 | 10.75 | 12,105,308 | -0.09(-0.83%) |
Dec 06, 2023 | 11.05 | 11.30 | 10.82 | 10.83 | 9,542,809 | -0.33(-2.94%) |
Dec 05, 2023 | 11.72 | 11.86 | 11.15 | 11.16 | 5,927,020 | -0.58(-4.91%) |
Dec 04, 2023 | 11.59 | 11.77 | 11.45 | 11.74 | 5,782,638 | +0.05(+0.43%) |
Dec 01, 2023 | 11.55 | 11.92 | 11.47 | 11.69 | 4,014,932 | +0.06(+0.51%) |
Nov 30, 2023 | 11.81 | 12.11 | 11.43 | 11.63 | 6,331,635 | -0.03(-0.26%) |
Nov 29, 2023 | 11.67 | 11.78 | 11.41 | 11.66 | 4,711,258 | +0.08(+0.68%) |
Nov 28, 2023 | 11.70 | 11.77 | 11.46 | 11.58 | 4,321,289 | -0.06(-0.51%) |
Nov 27, 2023 | 11.73 | 11.87 | 11.58 | 11.64 | 3,963,109 | -0.17(-1.42%) |
Nov 24, 2023 | 11.75 | 11.99 | 11.73 | 11.81 | 2,891,498 | +0.06(+0.50%) |
Nov 22, 2023 | 11.45 | 11.80 | 11.29 | 11.75 | 6,078,525 | -0.01(-0.08%) |
Nov 21, 2023 | 11.75 | 11.83 | 11.64 | 11.76 | 5,906,298 | -0.10(-0.83%) |
Nov 20, 2023 | 12.00 | 12.11 | 11.84 | 11.86 | 4,476,782 | -0.06(-0.50%) |
Nov 17, 2023 | 11.66 | 12.04 | 11.61 | 11.92 | 8,632,582 | +0.55(+4.86%) |
Nov 16, 2023 | 11.55 | 11.67 | 11.25 | 11.36 | 8,699,001 | -0.39(-3.36%) |
Nov 15, 2023 | 12.05 | 12.46 | 11.74 | 11.76 | 13,052,441 | -0.25(-2.05%) |
Nov 14, 2023 | 11.87 | 12.22 | 11.87 | 12.00 | 11,288,094 | +0.04(+0.33%) |
Nov 13, 2023 | 11.88 | 12.16 | 11.84 | 11.96 | 6,854,825 | -0.07(-0.57%) |
Nov 10, 2023 | 12.09 | 12.14 | 11.81 | 12.03 | 7,652,068 | +0.09(+0.74%) |
Nov 09, 2023 | 12.08 | 12.32 | 11.75 | 11.95 | 10,882,393 | -0.10(-0.82%) |
Nov 08, 2023 | 11.44 | 12.28 | 11.17 | 12.04 | 8,811,427 | +0.44(+3.83%) |
Nov 07, 2023 | 12.13 | 12.18 | 11.58 | 11.60 | 7,356,526 | -0.72(-5.84%) |
Nov 06, 2023 | 12.79 | 12.92 | 12.29 | 12.32 | 3,811,776 | -0.34(-2.65%) |
Nov 03, 2023 | 12.60 | 12.96 | 12.59 | 12.66 | 5,480,672 | +0.03(+0.23%) |
Nov 02, 2023 | 12.41 | 12.74 | 12.34 | 12.63 | 5,523,815 | +0.24(+1.91%) |
Nov 01, 2023 | 12.60 | 12.68 | 12.19 | 12.39 | 6,352,638 | -0.14(-1.10%) |
Oct 31, 2023 | 12.54 | 12.69 | 12.31 | 12.53 | 3,993,531 | -0.02(-0.16%) |
Oct 30, 2023 | 12.92 | 13.11 | 12.34 | 12.55 | 4,687,433 | -0.29(-2.23%) |
Oct 27, 2023 | 12.90 | 12.98 | 12.68 | 12.83 | 4,527,437 | -0.03(-0.23%) |
Oct 26, 2023 | 12.98 | 13.06 | 12.61 | 12.86 | 7,335,082 | -0.35(-2.61%) |
Oct 25, 2023 | 13.15 | 13.30 | 12.93 | 13.21 | 5,574,590 | -0.04(-0.30%) |
Oct 24, 2023 | 13.28 | 13.43 | 13.07 | 13.25 | 5,333,262 | +0.01(+0.07%) |
Oct 23, 2023 | 13.37 | 13.52 | 13.03 | 13.24 | 8,326,744 | -0.26(-1.90%) |
Oct 20, 2023 | 13.64 | 13.75 | 13.10 | 13.49 | 9,303,160 | -0.28(-2.01%) |
Oct 19, 2023 | 13.50 | 14.07 | 13.12 | 13.77 | 7,873,781 | +0.15(+1.09%) |
Oct 18, 2023 | 13.78 | 14.06 | 13.56 | 13.62 | 5,599,847 | -0.14(-1.00%) |
Oct 17, 2023 | 13.41 | 13.92 | 13.29 | 13.76 | 6,066,000 | +0.12(+0.87%) |
Oct 16, 2023 | 13.86 | 13.85 | 13.55 | 13.64 | 6,830,240 | +0.05(+0.36%) |
Oct 13, 2023 | 13.50 | 13.87 | 13.13 | 13.59 | 5,401,716 | +0.41(+3.14%) |
Oct 12, 2023 | 13.54 | 13.57 | 12.95 | 13.18 | 5,239,750 | -0.15(-1.11%) |
Oct 11, 2023 | 12.87 | 13.35 | 12.81 | 13.33 | 5,054,861 | +0.28(+2.12%) |
Oct 10, 2023 | 13.10 | 13.30 | 12.98 | 13.05 | 7,370,633 | +0.01(+0.08%) |
Oct 09, 2023 | 13.05 | 13.23 | 12.72 | 13.04 | 6,776,896 | +0.89(+7.30%) |
Oct 06, 2023 | 12.06 | 12.39 | 11.56 | 12.15 | 8,836,246 | +0.11(+0.90%) |
Oct 05, 2023 | 11.98 | 12.45 | 11.98 | 12.04 | 6,236,625 | -0.10(-0.81%) |
Oct 04, 2023 | 12.61 | 12.67 | 12.04 | 12.14 | 8,150,764 | -0.69(-5.38%) |
Oct 03, 2023 | 12.73 | 13.09 | 12.64 | 12.83 | 5,553,226 | -0.05(-0.38%) |