Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.95 | 14.95 | 14.57 | 14.63 | 193,631 | -0.29(-1.92%) |
Dec 28, 2023 | 15.01 | 15.15 | 14.82 | 14.91 | 158,687 | -0.19(-1.24%) |
Dec 27, 2023 | 15.12 | 15.19 | 15.04 | 15.10 | 95,817 | -0.04(-0.26%) |
Dec 26, 2023 | 15.00 | 15.19 | 14.97 | 15.14 | 125,648 | +0.25(+1.66%) |
Dec 22, 2023 | 14.91 | 15.12 | 14.70 | 14.89 | 136,896 | +0.10(+0.67%) |
Dec 21, 2023 | 14.70 | 14.81 | 14.54 | 14.79 | 190,125 | +0.29(+1.98%) |
Dec 20, 2023 | 14.79 | 15.14 | 14.51 | 14.51 | 323,283 | -0.17(-1.15%) |
Dec 19, 2023 | 14.53 | 14.90 | 14.53 | 14.68 | 278,948 | +0.21(+1.43%) |
Dec 18, 2023 | 14.80 | 14.82 | 14.47 | 14.47 | 210,508 | -0.20(-1.35%) |
Dec 15, 2023 | 14.94 | 15.02 | 14.52 | 14.67 | 604,604 | -0.17(-1.13%) |
Dec 14, 2023 | 14.68 | 15.12 | 14.61 | 14.83 | 279,027 | +0.62(+4.38%) |
Dec 13, 2023 | 13.25 | 14.21 | 13.21 | 14.21 | 564,077 | +0.95(+7.16%) |
Dec 12, 2023 | 13.38 | 13.41 | 13.23 | 13.26 | 159,721 | -0.10(-0.74%) |
Dec 11, 2023 | 13.44 | 13.47 | 13.31 | 13.36 | 130,861 | -0.01(-0.07%) |
Dec 08, 2023 | 13.27 | 13.47 | 13.18 | 13.37 | 157,706 | +0.13(+0.97%) |
Dec 07, 2023 | 13.06 | 13.28 | 12.98 | 13.24 | 327,491 | +0.29(+2.21%) |
Dec 06, 2023 | 13.13 | 13.45 | 12.93 | 12.95 | 194,224 | -0.04(-0.30%) |
Dec 05, 2023 | 13.16 | 13.16 | 12.93 | 12.99 | 182,922 | -0.17(-1.28%) |
Dec 04, 2023 | 13.05 | 13.32 | 13.03 | 13.16 | 292,837 | +0.02(+0.15%) |
Dec 01, 2023 | 12.22 | 13.14 | 12.12 | 13.14 | 290,732 | +0.89(+7.26%) |
Nov 30, 2023 | 12.34 | 12.46 | 12.19 | 12.25 | 249,660 | -0.06(-0.48%) |
Nov 29, 2023 | 12.23 | 12.44 | 12.23 | 12.31 | 254,876 | +0.27(+2.22%) |
Nov 28, 2023 | 12.05 | 12.11 | 11.94 | 12.04 | 258,719 | -0.04(-0.33%) |
Nov 27, 2023 | 12.14 | 12.19 | 12.01 | 12.08 | 128,070 | -0.14(-1.13%) |
Nov 24, 2023 | 12.17 | 12.36 | 12.17 | 12.22 | 64,506 | +0.01(+0.08%) |
Nov 22, 2023 | 12.46 | 12.46 | 12.17 | 12.21 | 163,055 | -0.06(-0.48%) |
Nov 21, 2023 | 12.53 | 12.53 | 12.24 | 12.27 | 147,174 | -0.35(-2.74%) |
Nov 20, 2023 | 12.62 | 12.62 | 12.48 | 12.62 | 138,863 | -0.04(-0.31%) |
Nov 17, 2023 | 12.76 | 12.83 | 12.58 | 12.66 | 213,993 | +0.17(+1.35%) |
Nov 16, 2023 | 12.76 | 12.76 | 12.28 | 12.49 | 239,299 | -0.26(-2.02%) |
Nov 15, 2023 | 12.79 | 12.94 | 12.65 | 12.75 | 437,799 | -0.01(-0.08%) |
Nov 14, 2023 | 11.92 | 12.83 | 11.91 | 12.76 | 315,903 | +1.21(+10.45%) |
Nov 13, 2023 | 11.44 | 11.59 | 11.32 | 11.55 | 177,043 | +0.04(+0.34%) |
Nov 10, 2023 | 11.62 | 11.65 | 11.41 | 11.51 | 153,044 | -0.03(-0.26%) |
Nov 09, 2023 | 11.98 | 11.98 | 11.50 | 11.54 | 147,934 | -0.41(-3.39%) |
Nov 08, 2023 | 12.26 | 12.28 | 11.87 | 11.95 | 123,861 | -0.33(-2.66%) |
Nov 07, 2023 | 12.42 | 12.48 | 11.98 | 12.27 | 123,381 | -0.25(-1.97%) |
Nov 06, 2023 | 12.60 | 12.60 | 12.38 | 12.52 | 152,248 | -0.07(-0.55%) |
Nov 03, 2023 | 12.10 | 12.60 | 12.10 | 12.59 | 266,237 | +0.68(+5.69%) |
Nov 02, 2023 | 11.20 | 11.91 | 11.20 | 11.91 | 242,764 | +0.86(+7.78%) |
Nov 01, 2023 | 10.99 | 11.14 | 10.84 | 11.05 | 314,002 | +0.03(+0.27%) |
Oct 31, 2023 | 11.01 | 11.07 | 10.85 | 11.02 | 334,670 | +0.00(+0.00%) |
Oct 30, 2023 | 11.13 | 11.16 | 10.96 | 11.02 | 221,863 | -0.05(-0.44%) |
Oct 27, 2023 | 11.18 | 11.42 | 10.97 | 11.07 | 439,971 | -0.17(-1.48%) |
Oct 26, 2023 | 11.02 | 11.30 | 10.95 | 11.24 | 231,045 | +0.46(+4.26%) |
Oct 25, 2023 | 10.59 | 10.78 | 10.41 | 10.78 | 556,114 | +0.12(+1.10%) |
Oct 24, 2023 | 10.94 | 10.95 | 10.51 | 10.66 | 323,942 | -0.21(-1.89%) |
Oct 23, 2023 | 10.90 | 11.15 | 10.85 | 10.87 | 362,616 | -0.06(-0.54%) |
Oct 20, 2023 | 11.21 | 11.21 | 10.91 | 10.92 | 440,074 | -0.26(-2.36%) |
Oct 19, 2023 | 11.41 | 11.56 | 11.18 | 11.19 | 267,433 | -0.22(-1.97%) |
Oct 18, 2023 | 11.72 | 11.76 | 11.38 | 11.41 | 310,590 | -0.38(-3.23%) |
Oct 17, 2023 | 11.85 | 11.93 | 11.67 | 11.79 | 428,176 | +0.11(+0.92%) |
Oct 16, 2023 | 11.64 | 11.78 | 11.58 | 11.69 | 360,194 | +0.21(+1.79%) |
Oct 13, 2023 | 12.02 | 12.02 | 11.48 | 11.48 | 159,782 | -0.46(-3.85%) |
Oct 12, 2023 | 12.21 | 12.21 | 11.83 | 11.94 | 262,232 | -0.29(-2.40%) |
Oct 11, 2023 | 12.24 | 12.44 | 12.12 | 12.23 | 110,888 | +0.00(+0.00%) |
Oct 10, 2023 | 12.21 | 12.35 | 12.12 | 12.23 | 203,241 | +0.06(+0.48%) |
Oct 09, 2023 | 12.01 | 12.30 | 12.01 | 12.18 | 157,036 | +0.07(+0.56%) |
Oct 06, 2023 | 12.25 | 12.34 | 11.98 | 12.11 | 321,480 | -0.20(-1.59%) |
Oct 05, 2023 | 12.13 | 12.34 | 12.13 | 12.30 | 187,696 | +0.13(+1.04%) |
Oct 04, 2023 | 12.00 | 12.18 | 11.81 | 12.18 | 135,343 | +0.21(+1.71%) |
Oct 03, 2023 | 12.18 | 12.19 | 11.91 | 11.97 | 270,806 | -0.29(-2.39%) |