Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.46 | 12.54 | 12.40 | 12.42 | 2,466,899 | -0.10(-0.80%) |
Dec 28, 2023 | 12.43 | 12.56 | 12.43 | 12.52 | 2,580,798 | +0.09(+0.72%) |
Dec 27, 2023 | 12.49 | 12.51 | 12.37 | 12.43 | 2,875,013 | -0.04(-0.32%) |
Dec 26, 2023 | 12.47 | 12.52 | 12.40 | 12.47 | 3,238,043 | +0.02(+0.16%) |
Dec 22, 2023 | 12.47 | 12.54 | 12.37 | 12.45 | 2,284,918 | -0.03(-0.24%) |
Dec 21, 2023 | 12.48 | 12.57 | 12.36 | 12.48 | 2,864,627 | +0.19(+1.55%) |
Dec 20, 2023 | 12.57 | 12.61 | 12.28 | 12.29 | 4,821,387 | -0.37(-2.92%) |
Dec 19, 2023 | 12.60 | 12.79 | 12.60 | 12.66 | 3,308,181 | +0.10(+0.80%) |
Dec 18, 2023 | 12.56 | 12.66 | 12.48 | 12.56 | 3,170,801 | +0.04(+0.32%) |
Dec 15, 2023 | 12.67 | 12.70 | 12.44 | 12.52 | 13,829,840 | -0.12(-0.95%) |
Dec 14, 2023 | 12.14 | 12.74 | 12.14 | 12.64 | 9,038,250 | +0.45(+3.69%) |
Dec 13, 2023 | 11.86 | 12.23 | 11.79 | 12.19 | 4,704,152 | +0.28(+2.35%) |
Dec 12, 2023 | 11.80 | 11.97 | 11.78 | 11.91 | 8,828,161 | +0.13(+1.10%) |
Dec 11, 2023 | 11.69 | 11.82 | 11.60 | 11.78 | 2,645,968 | +0.16(+1.38%) |
Dec 08, 2023 | 11.62 | 11.79 | 11.59 | 11.62 | 3,307,372 | -0.04(-0.34%) |
Dec 07, 2023 | 11.54 | 11.68 | 11.53 | 11.66 | 2,853,785 | +0.11(+0.95%) |
Dec 06, 2023 | 11.59 | 11.84 | 11.51 | 11.55 | 3,088,449 | +0.03(+0.26%) |
Dec 05, 2023 | 11.73 | 11.82 | 11.49 | 11.52 | 4,213,447 | -0.34(-2.87%) |
Dec 04, 2023 | 11.52 | 11.88 | 11.48 | 11.86 | 5,172,607 | +0.28(+2.42%) |
Dec 01, 2023 | 11.41 | 11.61 | 11.33 | 11.58 | 4,145,781 | +0.18(+1.58%) |
Nov 30, 2023 | 11.38 | 11.50 | 11.17 | 11.40 | 4,903,983 | +0.06(+0.53%) |
Nov 29, 2023 | 11.34 | 11.48 | 11.34 | 11.34 | 3,465,002 | +0.03(+0.27%) |
Nov 28, 2023 | 11.18 | 11.51 | 11.18 | 11.31 | 4,349,305 | +0.08(+0.71%) |
Nov 27, 2023 | 11.33 | 11.40 | 11.21 | 11.23 | 3,960,389 | -0.13(-1.14%) |
Nov 24, 2023 | 11.05 | 11.36 | 11.05 | 11.36 | 2,484,520 | +0.32(+2.90%) |
Nov 22, 2023 | 10.95 | 11.16 | 10.93 | 11.04 | 3,798,338 | +0.18(+1.66%) |
Nov 21, 2023 | 10.84 | 10.98 | 10.84 | 10.86 | 4,137,506 | -0.07(-0.64%) |
Nov 20, 2023 | 11.06 | 11.07 | 10.85 | 10.93 | 4,965,631 | -0.13(-1.18%) |
Nov 17, 2023 | 10.94 | 11.16 | 10.83 | 11.06 | 4,581,525 | +0.24(+2.22%) |
Nov 16, 2023 | 10.64 | 10.95 | 10.61 | 10.82 | 4,692,591 | -0.01(-0.09%) |
Nov 15, 2023 | 10.80 | 10.99 | 10.72 | 10.83 | 5,098,329 | +0.02(+0.19%) |
Nov 14, 2023 | 10.15 | 10.85 | 10.14 | 10.81 | 8,687,795 | +0.94(+9.52%) |
Nov 13, 2023 | 9.720 | 9.950 | 9.700 | 9.870 | 3,267,028 | +0.08(+0.82%) |
Nov 10, 2023 | 9.780 | 9.838 | 9.660 | 9.790 | 2,216,563 | +0.02(+0.20%) |
Nov 09, 2023 | 10.03 | 10.06 | 9.620 | 9.770 | 6,873,589 | -0.26(-2.59%) |
Nov 08, 2023 | 9.660 | 10.39 | 9.410 | 10.03 | 6,365,941 | +0.12(+1.21%) |
Nov 07, 2023 | 9.810 | 10.00 | 9.745 | 9.910 | 4,163,338 | +0.06(+0.61%) |
Nov 06, 2023 | 9.820 | 9.910 | 9.690 | 9.850 | 7,031,873 | +0.04(+0.41%) |
Nov 03, 2023 | 9.810 | 9.940 | 9.710 | 9.810 | 5,064,536 | +0.18(+1.87%) |
Nov 02, 2023 | 9.590 | 9.680 | 9.460 | 9.630 | 5,349,250 | +0.31(+3.33%) |
Nov 01, 2023 | 9.150 | 9.335 | 9.015 | 9.320 | 6,313,811 | -0.05(-0.53%) |
Oct 31, 2023 | 9.260 | 9.440 | 9.210 | 9.370 | 3,717,382 | +0.14(+1.52%) |
Oct 30, 2023 | 9.260 | 9.350 | 9.115 | 9.230 | 7,604,567 | +0.09(+0.98%) |
Oct 27, 2023 | 9.410 | 9.460 | 9.095 | 9.140 | 4,744,258 | -0.24(-2.56%) |
Oct 26, 2023 | 9.680 | 9.750 | 9.340 | 9.380 | 5,269,136 | -0.29(-3.00%) |
Oct 25, 2023 | 9.640 | 9.805 | 9.495 | 9.670 | 5,503,207 | +0.04(+0.42%) |
Oct 24, 2023 | 9.500 | 9.685 | 9.420 | 9.630 | 4,571,471 | +0.19(+2.01%) |
Oct 23, 2023 | 9.460 | 9.590 | 9.310 | 9.440 | 5,412,621 | -0.05(-0.53%) |
Oct 20, 2023 | 9.640 | 9.675 | 9.445 | 9.490 | 6,256,276 | -0.14(-1.45%) |
Oct 19, 2023 | 9.790 | 9.940 | 9.580 | 9.630 | 6,773,323 | -0.14(-1.43%) |
Oct 18, 2023 | 9.910 | 9.965 | 9.760 | 9.770 | 4,859,182 | -0.18(-1.81%) |
Oct 17, 2023 | 9.610 | 10.02 | 9.510 | 9.950 | 4,152,249 | +0.20(+2.05%) |
Oct 16, 2023 | 9.720 | 9.850 | 9.660 | 9.750 | 5,920,234 | +0.08(+0.83%) |
Oct 13, 2023 | 9.400 | 9.710 | 9.330 | 9.670 | 5,633,495 | +0.24(+2.55%) |
Oct 12, 2023 | 9.820 | 9.855 | 9.390 | 9.430 | 7,677,126 | -0.48(-4.84%) |
Oct 11, 2023 | 10.42 | 10.45 | 9.730 | 9.910 | 9,884,687 | -0.48(-4.62%) |
Oct 10, 2023 | 10.38 | 10.58 | 10.38 | 10.39 | 3,889,683 | -0.08(-0.76%) |
Oct 09, 2023 | 10.48 | 10.56 | 10.22 | 10.47 | 3,528,247 | -0.08(-0.76%) |
Oct 06, 2023 | 10.18 | 10.64 | 10.16 | 10.55 | 8,185,333 | +0.25(+2.43%) |
Oct 05, 2023 | 10.32 | 10.40 | 10.21 | 10.30 | 6,256,693 | -0.01(-0.10%) |
Oct 04, 2023 | 10.29 | 10.37 | 10.06 | 10.31 | 9,205,698 | +0.01(+0.10%) |
Oct 03, 2023 | 10.70 | 10.86 | 10.27 | 10.30 | 7,550,003 | -0.44(-4.10%) |