Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.36 | 16.43 | 16.05 | 16.13 | 428,175 | -0.30(-1.83%) |
Dec 28, 2023 | 16.09 | 16.44 | 16.09 | 16.43 | 367,243 | +0.38(+2.37%) |
Dec 27, 2023 | 16.55 | 16.56 | 15.90 | 16.05 | 375,558 | -0.49(-2.96%) |
Dec 26, 2023 | 16.56 | 16.69 | 16.38 | 16.54 | 354,925 | +0.17(+1.04%) |
Dec 22, 2023 | 15.68 | 16.54 | 15.68 | 16.37 | 612,795 | +0.83(+5.34%) |
Dec 21, 2023 | 15.33 | 15.60 | 15.11 | 15.54 | 557,443 | +0.40(+2.64%) |
Dec 20, 2023 | 15.61 | 15.69 | 15.11 | 15.14 | 470,608 | -0.56(-3.57%) |
Dec 19, 2023 | 15.96 | 16.32 | 15.63 | 15.70 | 516,011 | -0.16(-1.01%) |
Dec 18, 2023 | 15.85 | 16.00 | 15.56 | 15.86 | 458,894 | -0.09(-0.56%) |
Dec 15, 2023 | 16.06 | 16.26 | 15.74 | 15.95 | 1,097,100 | +0.12(+0.76%) |
Dec 14, 2023 | 16.21 | 16.50 | 15.80 | 15.83 | 570,125 | -0.20(-1.25%) |
Dec 13, 2023 | 15.35 | 16.10 | 15.18 | 16.03 | 650,469 | +0.75(+4.91%) |
Dec 12, 2023 | 15.40 | 15.45 | 14.83 | 15.28 | 500,565 | -0.01(-0.07%) |
Dec 11, 2023 | 14.81 | 15.35 | 14.39 | 15.29 | 748,147 | +0.49(+3.31%) |
Dec 08, 2023 | 15.01 | 15.46 | 14.78 | 14.80 | 975,080 | -0.27(-1.79%) |
Dec 07, 2023 | 13.54 | 15.54 | 13.49 | 15.07 | 1,985,632 | +1.59(+11.80%) |
Dec 06, 2023 | 13.36 | 13.77 | 13.17 | 13.48 | 376,009 | +0.15(+1.13%) |
Dec 05, 2023 | 13.32 | 13.44 | 13.06 | 13.33 | 535,346 | -0.02(-0.15%) |
Dec 04, 2023 | 12.80 | 13.44 | 12.80 | 13.35 | 640,898 | +0.41(+3.17%) |
Dec 01, 2023 | 12.54 | 12.94 | 12.40 | 12.94 | 538,479 | +0.33(+2.62%) |
Nov 30, 2023 | 12.51 | 12.90 | 12.51 | 12.61 | 655,230 | +0.21(+1.69%) |
Nov 29, 2023 | 12.28 | 12.81 | 12.28 | 12.40 | 474,567 | +0.21(+1.72%) |
Nov 28, 2023 | 12.12 | 12.23 | 11.96 | 12.19 | 340,233 | +0.08(+0.66%) |
Nov 27, 2023 | 12.27 | 12.27 | 11.93 | 12.11 | 335,693 | -0.13(-1.06%) |
Nov 24, 2023 | 12.03 | 12.37 | 12.03 | 12.24 | 147,061 | +0.11(+0.91%) |
Nov 22, 2023 | 12.24 | 12.34 | 11.94 | 12.13 | 215,175 | +0.04(+0.33%) |
Nov 21, 2023 | 12.20 | 12.30 | 12.01 | 12.09 | 389,748 | -0.25(-2.03%) |
Nov 20, 2023 | 11.98 | 12.66 | 11.81 | 12.34 | 333,136 | +0.18(+1.48%) |
Nov 17, 2023 | 12.38 | 12.38 | 12.03 | 12.16 | 692,028 | -0.09(-0.73%) |
Nov 16, 2023 | 12.32 | 12.48 | 11.81 | 12.25 | 643,785 | -0.09(-0.73%) |
Nov 15, 2023 | 12.30 | 12.76 | 12.30 | 12.34 | 574,277 | +0.00(+0.00%) |
Nov 14, 2023 | 12.15 | 12.51 | 12.07 | 12.34 | 812,684 | +0.71(+6.10%) |
Nov 13, 2023 | 11.43 | 11.71 | 11.16 | 11.63 | 1,187,345 | +0.12(+1.04%) |
Nov 10, 2023 | 11.39 | 11.61 | 11.11 | 11.51 | 438,922 | +0.20(+1.77%) |
Nov 09, 2023 | 11.86 | 11.86 | 11.13 | 11.31 | 413,691 | -0.42(-3.58%) |
Nov 08, 2023 | 11.89 | 12.03 | 11.55 | 11.73 | 418,189 | -0.17(-1.43%) |
Nov 07, 2023 | 12.12 | 12.33 | 11.84 | 11.90 | 496,012 | -0.16(-1.33%) |
Nov 06, 2023 | 12.22 | 12.50 | 11.88 | 12.06 | 435,866 | -0.09(-0.74%) |
Nov 03, 2023 | 11.91 | 12.72 | 11.91 | 12.15 | 1,638,046 | +0.41(+3.49%) |
Nov 02, 2023 | 11.82 | 12.09 | 11.55 | 11.74 | 888,807 | -0.12(-1.01%) |
Nov 01, 2023 | 12.00 | 12.37 | 11.73 | 11.86 | 1,259,928 | -0.13(-1.08%) |
Oct 31, 2023 | 12.35 | 12.35 | 11.27 | 11.99 | 1,787,252 | +0.06(+0.50%) |
Oct 30, 2023 | 11.41 | 12.70 | 11.07 | 11.93 | 3,776,940 | +1.78(+17.54%) |
Oct 27, 2023 | 10.23 | 10.30 | 10.04 | 10.15 | 607,640 | -0.03(-0.29%) |
Oct 26, 2023 | 10.25 | 10.52 | 10.12 | 10.18 | 748,812 | +0.07(+0.69%) |
Oct 25, 2023 | 10.28 | 10.41 | 9.900 | 10.11 | 591,281 | -0.28(-2.69%) |
Oct 24, 2023 | 10.43 | 10.59 | 10.22 | 10.39 | 364,795 | +0.18(+1.76%) |
Oct 23, 2023 | 10.12 | 10.30 | 9.960 | 10.21 | 369,620 | +0.00(+0.00%) |
Oct 20, 2023 | 10.63 | 10.63 | 10.18 | 10.21 | 499,324 | -0.35(-3.31%) |
Oct 19, 2023 | 10.87 | 10.87 | 10.43 | 10.56 | 540,905 | -0.26(-2.40%) |
Oct 18, 2023 | 10.42 | 10.87 | 10.24 | 10.82 | 687,704 | +0.25(+2.37%) |
Oct 17, 2023 | 10.94 | 11.22 | 10.51 | 10.57 | 669,230 | -0.26(-2.40%) |
Oct 16, 2023 | 10.94 | 11.00 | 10.61 | 10.83 | 542,757 | -0.12(-1.10%) |
Oct 13, 2023 | 10.83 | 11.06 | 10.52 | 10.95 | 848,591 | +0.17(+1.58%) |
Oct 12, 2023 | 11.04 | 11.22 | 10.54 | 10.78 | 872,711 | -0.12(-1.10%) |
Oct 11, 2023 | 11.51 | 11.52 | 10.75 | 10.90 | 677,511 | -0.55(-4.80%) |
Oct 10, 2023 | 10.50 | 11.53 | 10.49 | 11.45 | 2,143,068 | +0.43(+3.90%) |
Oct 09, 2023 | 12.08 | 12.11 | 10.98 | 11.02 | 1,454,453 | -1.12(-9.23%) |
Oct 06, 2023 | 12.38 | 12.49 | 11.89 | 12.14 | 1,073,636 | -0.34(-2.72%) |
Oct 05, 2023 | 12.30 | 13.13 | 12.30 | 12.48 | 783,003 | +0.02(+0.16%) |
Oct 04, 2023 | 12.65 | 12.70 | 12.44 | 12.46 | 470,186 | -0.22(-1.74%) |
Oct 03, 2023 | 12.57 | 12.75 | 12.49 | 12.68 | 467,613 | +0.06(+0.48%) |