Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.18 | 14.23 | 13.80 | 14.04 | 1,687,825 | +0.11(+0.78%) |
Dec 28, 2023 | 13.98 | 14.34 | 13.67 | 13.93 | 1,578,878 | +0.21(+1.52%) |
Dec 27, 2023 | 13.45 | 13.81 | 13.24 | 13.72 | 1,662,331 | +0.42(+3.13%) |
Dec 26, 2023 | 12.84 | 13.38 | 12.74 | 13.30 | 963,568 | +0.59(+4.68%) |
Dec 22, 2023 | 12.19 | 13.10 | 12.19 | 12.71 | 1,346,702 | +0.53(+4.31%) |
Dec 21, 2023 | 11.63 | 12.19 | 11.45 | 12.18 | 914,247 | +0.77(+6.78%) |
Dec 20, 2023 | 11.53 | 11.77 | 11.41 | 11.41 | 601,915 | -0.12(-1.03%) |
Dec 19, 2023 | 11.52 | 11.74 | 11.36 | 11.53 | 1,801,872 | +0.31(+2.74%) |
Dec 18, 2023 | 11.31 | 11.38 | 10.94 | 11.22 | 3,247,487 | -0.16(-1.39%) |
Dec 15, 2023 | 11.81 | 11.84 | 11.32 | 11.38 | 2,970,155 | -0.38(-3.20%) |
Dec 14, 2023 | 11.94 | 12.23 | 11.61 | 11.76 | 1,553,353 | +0.09(+0.76%) |
Dec 13, 2023 | 11.23 | 11.68 | 11.06 | 11.67 | 1,112,977 | +0.41(+3.61%) |
Dec 12, 2023 | 11.26 | 11.33 | 11.05 | 11.26 | 771,890 | +0.10(+0.89%) |
Dec 11, 2023 | 10.86 | 11.21 | 10.75 | 11.16 | 803,116 | +0.24(+2.18%) |
Dec 08, 2023 | 10.80 | 11.02 | 10.76 | 10.92 | 728,106 | +0.18(+1.66%) |
Dec 07, 2023 | 10.40 | 10.79 | 10.40 | 10.74 | 806,601 | +0.27(+2.55%) |
Dec 06, 2023 | 10.70 | 10.91 | 10.43 | 10.48 | 517,833 | -0.09(-0.84%) |
Dec 05, 2023 | 10.65 | 10.70 | 10.47 | 10.57 | 644,937 | -0.15(-1.39%) |
Dec 04, 2023 | 10.52 | 10.77 | 10.51 | 10.71 | 755,773 | +0.02(+0.19%) |
Dec 01, 2023 | 10.19 | 10.70 | 10.06 | 10.69 | 587,540 | +0.51(+4.96%) |
Nov 30, 2023 | 10.42 | 10.42 | 10.14 | 10.19 | 783,223 | -0.29(-2.74%) |
Nov 29, 2023 | 10.70 | 10.86 | 10.45 | 10.48 | 743,041 | -0.06(-0.56%) |
Nov 28, 2023 | 10.58 | 10.66 | 10.40 | 10.54 | 477,662 | -0.08(-0.75%) |
Nov 27, 2023 | 10.48 | 10.75 | 10.45 | 10.62 | 439,000 | +0.07(+0.66%) |
Nov 24, 2023 | 10.71 | 10.75 | 10.49 | 10.55 | 317,137 | -0.17(-1.57%) |
Nov 22, 2023 | 10.55 | 10.84 | 10.53 | 10.71 | 540,247 | +0.24(+2.27%) |
Nov 21, 2023 | 10.55 | 10.67 | 10.30 | 10.48 | 599,377 | -0.06(-0.56%) |
Nov 20, 2023 | 10.64 | 10.74 | 10.40 | 10.54 | 879,782 | -0.07(-0.65%) |
Nov 17, 2023 | 10.33 | 10.72 | 10.19 | 10.61 | 976,656 | +0.35(+3.38%) |
Nov 16, 2023 | 10.44 | 10.47 | 10.22 | 10.26 | 674,945 | -0.30(-2.82%) |
Nov 15, 2023 | 10.80 | 11.03 | 10.51 | 10.56 | 923,705 | -0.25(-2.29%) |
Nov 14, 2023 | 10.37 | 10.85 | 10.32 | 10.80 | 1,046,244 | +0.63(+6.24%) |
Nov 13, 2023 | 10.14 | 10.36 | 10.08 | 10.17 | 1,009,175 | +0.04(+0.39%) |
Nov 10, 2023 | 10.11 | 10.31 | 9.991 | 10.13 | 1,092,250 | -0.02(-0.20%) |
Nov 09, 2023 | 10.28 | 10.48 | 10.13 | 10.15 | 1,172,022 | -0.26(-2.48%) |
Nov 08, 2023 | 10.85 | 10.85 | 10.36 | 10.41 | 1,250,514 | -0.22(-2.05%) |
Nov 07, 2023 | 9.317 | 10.66 | 8.772 | 10.63 | 2,375,783 | +1.41(+15.27%) |
Nov 06, 2023 | 9.555 | 9.634 | 9.208 | 9.218 | 1,685,249 | -0.48(-4.91%) |
Nov 03, 2023 | 9.941 | 10.20 | 9.634 | 9.694 | 2,003,114 | -0.12(-1.21%) |
Nov 02, 2023 | 9.624 | 9.956 | 9.595 | 9.813 | 1,404,713 | +0.27(+2.80%) |
Nov 01, 2023 | 10.00 | 10.10 | 9.476 | 9.545 | 1,395,195 | -0.46(-4.56%) |
Oct 31, 2023 | 10.35 | 10.47 | 9.951 | 10.00 | 1,045,079 | -0.41(-3.90%) |
Oct 30, 2023 | 10.42 | 10.47 | 10.22 | 10.41 | 969,186 | +0.16(+1.55%) |
Oct 27, 2023 | 10.74 | 10.74 | 10.25 | 10.25 | 1,577,385 | -0.46(-4.26%) |
Oct 26, 2023 | 10.77 | 10.86 | 10.15 | 10.70 | 2,682,482 | +0.02(+0.19%) |
Oct 25, 2023 | 10.81 | 10.98 | 10.64 | 10.68 | 1,821,483 | -0.19(-1.73%) |
Oct 24, 2023 | 10.93 | 11.03 | 10.63 | 10.87 | 1,404,827 | -0.01(-0.09%) |
Oct 23, 2023 | 10.89 | 11.10 | 10.63 | 10.88 | 2,743,506 | -0.21(-1.88%) |
Oct 20, 2023 | 11.43 | 11.93 | 11.04 | 11.09 | 4,088,357 | +0.29(+2.66%) |
Oct 19, 2023 | 10.86 | 10.94 | 10.61 | 10.80 | 1,001,898 | -0.06(-0.55%) |
Oct 18, 2023 | 10.86 | 11.00 | 10.75 | 10.86 | 1,395,355 | +0.01(+0.09%) |
Oct 17, 2023 | 10.95 | 11.13 | 10.77 | 10.85 | 1,474,853 | -0.33(-2.93%) |
Oct 16, 2023 | 10.51 | 11.41 | 10.47 | 11.18 | 1,943,169 | +0.75(+7.22%) |
Oct 13, 2023 | 9.981 | 10.45 | 9.971 | 10.43 | 1,391,421 | +0.53(+5.31%) |
Oct 12, 2023 | 11.01 | 11.01 | 9.713 | 9.902 | 3,676,647 | -1.09(-9.92%) |
Oct 11, 2023 | 11.40 | 11.53 | 10.72 | 10.99 | 1,637,376 | -0.40(-3.48%) |
Oct 10, 2023 | 11.40 | 11.55 | 11.13 | 11.39 | 1,622,761 | +0.21(+1.86%) |
Oct 09, 2023 | 11.28 | 11.43 | 11.11 | 11.18 | 1,198,367 | -0.10(-0.88%) |
Oct 06, 2023 | 10.75 | 11.32 | 10.73 | 11.28 | 2,517,093 | +0.36(+3.27%) |
Oct 05, 2023 | 10.15 | 10.97 | 10.14 | 10.92 | 3,559,291 | +0.73(+7.20%) |
Oct 04, 2023 | 9.694 | 10.19 | 9.647 | 10.19 | 2,477,708 | +0.53(+5.44%) |
Oct 03, 2023 | 9.733 | 9.753 | 9.485 | 9.664 | 2,407,373 | -0.13(-1.32%) |