Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.17 | 13.17 | 12.81 | 13.05 | 10,794 | -0.12(-0.90%) |
Dec 28, 2023 | 13.09 | 13.23 | 12.67 | 13.17 | 17,141 | -0.25(-1.84%) |
Dec 27, 2023 | 12.65 | 13.57 | 12.46 | 13.42 | 20,564 | +1.01(+8.11%) |
Dec 26, 2023 | 12.09 | 12.71 | 12.09 | 12.41 | 20,592 | +0.29(+2.36%) |
Dec 22, 2023 | 11.84 | 12.32 | 11.84 | 12.13 | 28,424 | +0.16(+1.31%) |
Dec 21, 2023 | 12.11 | 12.45 | 11.84 | 11.97 | 19,357 | +0.10(+0.84%) |
Dec 20, 2023 | 11.41 | 12.72 | 11.41 | 11.87 | 39,838 | +0.46(+4.07%) |
Dec 19, 2023 | 13.43 | 13.99 | 11.21 | 11.41 | 41,458 | -2.30(-16.77%) |
Dec 18, 2023 | 13.51 | 14.45 | 12.83 | 13.70 | 42,728 | +0.20(+1.46%) |
Dec 15, 2023 | 13.28 | 13.80 | 13.28 | 13.51 | 9,907 | +0.09(+0.66%) |
Dec 14, 2023 | 13.91 | 13.91 | 13.12 | 13.42 | 29,668 | -0.38(-2.79%) |
Dec 13, 2023 | 14.19 | 14.71 | 13.65 | 13.80 | 19,340 | -1.18(-7.84%) |
Dec 12, 2023 | 16.03 | 16.03 | 14.63 | 14.98 | 15,783 | -0.36(-2.37%) |
Dec 11, 2023 | 15.49 | 15.79 | 15.29 | 15.34 | 8,506 | -0.17(-1.08%) |
Dec 08, 2023 | 16.06 | 16.08 | 15.43 | 15.51 | 6,107 | -0.55(-3.40%) |
Dec 07, 2023 | 16.38 | 16.38 | 15.29 | 16.06 | 14,425 | -0.32(-1.97%) |
Dec 06, 2023 | 16.07 | 16.57 | 15.99 | 16.38 | 8,769 | -0.24(-1.45%) |
Dec 05, 2023 | 15.88 | 17.09 | 15.24 | 16.62 | 5,842 | +0.01(+0.08%) |
Dec 04, 2023 | 17.71 | 17.71 | 15.74 | 16.60 | 12,169 | -1.15(-6.50%) |
Dec 01, 2023 | 18.01 | 18.44 | 17.76 | 17.76 | 14,371 | -0.26(-1.42%) |
Nov 30, 2023 | 17.83 | 18.37 | 17.75 | 18.02 | 9,501 | -0.03(-0.16%) |
Nov 29, 2023 | 18.37 | 18.37 | 17.84 | 18.05 | 3,557 | -0.11(-0.61%) |
Nov 28, 2023 | 18.28 | 18.58 | 17.73 | 18.16 | 11,785 | -0.20(-1.07%) |
Nov 27, 2023 | 17.69 | 18.60 | 16.32 | 18.35 | 18,441 | +0.46(+2.58%) |
Nov 24, 2023 | 16.22 | 18.19 | 15.98 | 17.89 | 16,374 | +1.65(+10.17%) |
Nov 22, 2023 | 15.95 | 17.10 | 15.64 | 16.24 | 14,336 | +0.40(+2.55%) |
Nov 21, 2023 | 15.61 | 16.46 | 15.25 | 15.84 | 13,170 | +0.22(+1.42%) |
Nov 20, 2023 | 15.24 | 15.63 | 14.69 | 15.62 | 11,935 | +0.91(+6.18%) |
Nov 17, 2023 | 14.76 | 14.99 | 14.33 | 14.71 | 8,431 | +0.24(+1.63%) |
Nov 16, 2023 | 14.28 | 14.99 | 14.01 | 14.47 | 24,584 | -0.08(-0.54%) |
Nov 15, 2023 | 13.59 | 14.59 | 13.59 | 14.55 | 11,565 | +0.78(+5.64%) |
Nov 14, 2023 | 14.09 | 14.09 | 13.03 | 13.77 | 7,480 | +0.51(+3.86%) |
Nov 13, 2023 | 13.07 | 14.11 | 13.07 | 13.26 | 12,387 | +0.20(+1.50%) |
Nov 10, 2023 | 12.76 | 13.07 | 12.76 | 13.06 | 9,788 | +0.12(+0.91%) |
Nov 09, 2023 | 12.98 | 13.48 | 12.81 | 12.95 | 11,940 | +0.34(+2.73%) |
Nov 08, 2023 | 13.37 | 13.74 | 12.37 | 12.60 | 16,988 | -0.79(-5.87%) |
Nov 07, 2023 | 13.37 | 13.85 | 13.37 | 13.39 | 15,283 | -0.35(-2.57%) |
Nov 06, 2023 | 13.54 | 13.76 | 13.47 | 13.74 | 12,579 | +0.27(+2.04%) |
Nov 03, 2023 | 13.94 | 13.94 | 13.30 | 13.47 | 8,109 | -0.17(-1.23%) |
Nov 02, 2023 | 14.25 | 14.25 | 13.11 | 13.63 | 14,303 | -0.65(-4.55%) |
Nov 01, 2023 | 12.96 | 14.28 | 12.96 | 14.28 | 7,513 | +1.21(+9.26%) |
Oct 31, 2023 | 12.85 | 13.15 | 12.59 | 13.07 | 8,982 | +0.05(+0.38%) |
Oct 30, 2023 | 12.97 | 13.17 | 12.93 | 13.02 | 17,343 | +0.18(+1.43%) |
Oct 27, 2023 | 13.30 | 13.48 | 12.76 | 12.84 | 8,686 | -0.18(-1.36%) |
Oct 26, 2023 | 12.67 | 13.10 | 12.67 | 13.02 | 2,741 | -0.15(-1.12%) |
Oct 25, 2023 | 13.31 | 13.31 | 12.59 | 13.16 | 8,524 | +0.04(+0.30%) |
Oct 24, 2023 | 13.48 | 13.70 | 13.11 | 13.13 | 5,715 | -0.16(-1.22%) |
Oct 23, 2023 | 14.03 | 14.32 | 13.26 | 13.29 | 18,872 | +0.23(+1.77%) |
Oct 20, 2023 | 14.97 | 14.97 | 13.06 | 13.06 | 19,237 | -1.37(-9.52%) |
Oct 19, 2023 | 14.64 | 14.97 | 14.43 | 14.43 | 8,974 | -0.60(-4.01%) |
Oct 18, 2023 | 15.58 | 15.67 | 14.75 | 15.03 | 8,478 | -0.41(-2.64%) |
Oct 17, 2023 | 14.72 | 15.49 | 14.61 | 15.44 | 9,428 | +0.75(+5.08%) |
Oct 16, 2023 | 14.87 | 14.87 | 14.58 | 14.70 | 6,999 | +0.26(+1.77%) |
Oct 13, 2023 | 14.09 | 14.59 | 13.74 | 14.44 | 7,781 | +0.12(+0.82%) |
Oct 12, 2023 | 14.02 | 14.32 | 14.02 | 14.32 | 5,490 | +0.07(+0.48%) |
Oct 11, 2023 | 14.80 | 14.80 | 14.24 | 14.25 | 2,473 | -0.14(-0.95%) |
Oct 10, 2023 | 13.93 | 14.78 | 13.90 | 14.39 | 19,705 | +0.60(+4.38%) |
Oct 09, 2023 | 13.57 | 14.14 | 13.50 | 13.79 | 6,140 | +0.15(+1.11%) |
Oct 06, 2023 | 14.32 | 15.11 | 13.64 | 13.64 | 33,639 | -0.57(-4.01%) |
Oct 05, 2023 | 12.99 | 14.58 | 12.57 | 14.21 | 27,138 | +1.22(+9.37%) |
Oct 04, 2023 | 14.53 | 14.79 | 12.86 | 12.99 | 23,239 | -1.34(-9.32%) |
Oct 03, 2023 | 14.18 | 15.15 | 14.18 | 14.32 | 5,204 | -0.12(-0.82%) |