Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.58 | 14.67 | 14.19 | 14.30 | 347,872 | -0.28(-1.92%) |
Dec 28, 2023 | 14.65 | 15.09 | 14.56 | 14.58 | 259,489 | -0.08(-0.55%) |
Dec 27, 2023 | 14.57 | 14.81 | 14.35 | 14.66 | 188,826 | -0.07(-0.48%) |
Dec 26, 2023 | 14.52 | 14.78 | 14.18 | 14.73 | 309,081 | +0.38(+2.65%) |
Dec 22, 2023 | 14.41 | 14.77 | 14.20 | 14.35 | 282,722 | -0.03(-0.21%) |
Dec 21, 2023 | 13.72 | 14.38 | 13.72 | 14.38 | 255,782 | +0.66(+4.81%) |
Dec 20, 2023 | 14.25 | 14.26 | 13.67 | 13.72 | 239,187 | -0.55(-3.85%) |
Dec 19, 2023 | 13.82 | 14.31 | 13.75 | 14.27 | 236,843 | +0.53(+3.86%) |
Dec 18, 2023 | 14.12 | 14.13 | 13.59 | 13.74 | 300,377 | -0.39(-2.76%) |
Dec 15, 2023 | 13.71 | 14.24 | 13.56 | 14.13 | 968,285 | +0.41(+2.99%) |
Dec 14, 2023 | 13.71 | 14.04 | 13.43 | 13.72 | 527,392 | +0.17(+1.25%) |
Dec 13, 2023 | 12.95 | 13.60 | 12.95 | 13.55 | 278,251 | +0.58(+4.47%) |
Dec 12, 2023 | 13.08 | 13.29 | 12.77 | 12.97 | 317,087 | -0.17(-1.29%) |
Dec 11, 2023 | 13.33 | 13.51 | 13.02 | 13.14 | 259,559 | -0.20(-1.50%) |
Dec 08, 2023 | 13.24 | 13.50 | 13.06 | 13.34 | 306,142 | +0.10(+0.76%) |
Dec 07, 2023 | 13.00 | 13.33 | 12.97 | 13.24 | 311,870 | +0.18(+1.38%) |
Dec 06, 2023 | 13.17 | 13.51 | 12.97 | 13.06 | 318,603 | -0.02(-0.15%) |
Dec 05, 2023 | 13.60 | 13.73 | 12.94 | 13.08 | 372,443 | -0.60(-4.39%) |
Dec 04, 2023 | 13.72 | 13.91 | 13.12 | 13.68 | 565,410 | -0.09(-0.62%) |
Dec 01, 2023 | 13.37 | 13.87 | 13.21 | 13.77 | 439,401 | +0.44(+3.26%) |
Nov 30, 2023 | 14.03 | 14.11 | 13.14 | 13.33 | 1,108,387 | -0.70(-4.96%) |
Nov 29, 2023 | 14.19 | 14.55 | 13.94 | 14.03 | 481,439 | +0.02(+0.11%) |
Nov 28, 2023 | 14.14 | 14.27 | 13.57 | 14.01 | 569,534 | -0.02(-0.14%) |
Nov 27, 2023 | 13.91 | 14.34 | 13.80 | 14.03 | 598,822 | +0.04(+0.29%) |
Nov 24, 2023 | 13.55 | 14.31 | 13.53 | 13.99 | 363,281 | +0.53(+3.90%) |
Nov 22, 2023 | 12.81 | 13.63 | 12.75 | 13.46 | 534,288 | +0.81(+6.44%) |
Nov 21, 2023 | 12.81 | 12.93 | 12.22 | 12.65 | 720,389 | +0.01(+0.08%) |
Nov 20, 2023 | 11.55 | 12.73 | 11.46 | 12.64 | 698,738 | +1.14(+9.91%) |
Nov 17, 2023 | 11.54 | 11.79 | 11.43 | 11.50 | 346,383 | +0.11(+0.97%) |
Nov 16, 2023 | 11.25 | 11.47 | 10.91 | 11.39 | 566,223 | +0.06(+0.53%) |
Nov 15, 2023 | 11.05 | 11.60 | 11.05 | 11.33 | 566,271 | +0.32(+2.91%) |
Nov 14, 2023 | 10.90 | 11.30 | 10.50 | 11.01 | 577,968 | +0.26(+2.42%) |
Nov 13, 2023 | 10.73 | 11.13 | 10.47 | 10.75 | 490,006 | +0.04(+0.37%) |
Nov 10, 2023 | 10.60 | 10.81 | 10.38 | 10.71 | 389,482 | +0.05(+0.47%) |
Nov 09, 2023 | 10.12 | 11.01 | 10.06 | 10.66 | 1,152,635 | +0.66(+6.60%) |
Nov 08, 2023 | 9.990 | 10.56 | 9.840 | 10.00 | 921,593 | +0.05(+0.50%) |
Nov 07, 2023 | 11.04 | 11.44 | 9.695 | 9.950 | 1,749,270 | -2.68(-21.22%) |
Nov 06, 2023 | 13.37 | 13.37 | 12.46 | 12.63 | 504,743 | -0.26(-2.02%) |
Nov 03, 2023 | 13.14 | 13.22 | 12.60 | 12.89 | 631,423 | +0.50(+4.04%) |
Nov 02, 2023 | 11.82 | 12.50 | 11.80 | 12.39 | 1,067,436 | +0.68(+5.81%) |
Nov 01, 2023 | 10.92 | 11.82 | 10.84 | 11.71 | 275,640 | +0.79(+7.23%) |
Oct 31, 2023 | 11.10 | 11.10 | 10.80 | 10.92 | 362,457 | +0.03(+0.28%) |
Oct 30, 2023 | 11.07 | 11.07 | 10.73 | 10.89 | 329,071 | -0.13(-1.18%) |
Oct 27, 2023 | 10.89 | 11.08 | 10.66 | 11.02 | 231,482 | +0.27(+2.51%) |
Oct 26, 2023 | 11.22 | 11.41 | 10.65 | 10.75 | 142,752 | -0.41(-3.67%) |
Oct 25, 2023 | 11.36 | 11.36 | 10.90 | 11.16 | 326,573 | -0.32(-2.79%) |
Oct 24, 2023 | 11.22 | 11.51 | 11.11 | 11.48 | 314,197 | +0.24(+2.14%) |
Oct 23, 2023 | 11.17 | 11.43 | 11.00 | 11.24 | 233,913 | +0.07(+0.63%) |
Oct 20, 2023 | 11.16 | 11.25 | 11.00 | 11.17 | 239,999 | +0.04(+0.36%) |
Oct 19, 2023 | 10.98 | 11.26 | 10.77 | 11.13 | 243,551 | +0.11(+1.00%) |
Oct 18, 2023 | 11.04 | 11.20 | 10.81 | 11.02 | 217,269 | -0.05(-0.45%) |
Oct 17, 2023 | 11.04 | 11.49 | 10.99 | 11.07 | 313,384 | -0.12(-1.07%) |
Oct 16, 2023 | 11.17 | 11.36 | 11.05 | 11.19 | 357,876 | +0.04(+0.36%) |
Oct 13, 2023 | 11.11 | 11.30 | 10.84 | 11.15 | 413,739 | +0.11(+1.00%) |
Oct 12, 2023 | 11.87 | 12.02 | 10.85 | 11.04 | 574,019 | -0.76(-6.44%) |
Oct 11, 2023 | 12.60 | 12.60 | 11.54 | 11.80 | 481,587 | -0.83(-6.57%) |
Oct 10, 2023 | 12.35 | 12.89 | 12.28 | 12.63 | 311,349 | +0.34(+2.77%) |
Oct 09, 2023 | 13.13 | 13.13 | 12.25 | 12.29 | 275,616 | -1.00(-7.52%) |
Oct 06, 2023 | 13.37 | 13.56 | 13.04 | 13.29 | 187,742 | -0.21(-1.56%) |
Oct 05, 2023 | 13.45 | 13.66 | 13.19 | 13.50 | 227,548 | +0.04(+0.30%) |
Oct 04, 2023 | 13.58 | 13.74 | 13.26 | 13.46 | 290,772 | -0.04(-0.30%) |
Oct 03, 2023 | 13.80 | 13.96 | 13.25 | 13.50 | 448,030 | -0.41(-2.95%) |