Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.67 | 13.68 | 13.28 | 13.33 | 200,594 | -0.36(-2.63%) |
Dec 28, 2023 | 13.91 | 13.91 | 13.63 | 13.69 | 371,553 | -0.44(-3.11%) |
Dec 27, 2023 | 13.99 | 14.23 | 13.89 | 14.13 | 674,198 | +0.21(+1.51%) |
Dec 26, 2023 | 13.87 | 13.97 | 13.74 | 13.92 | 340,244 | +0.11(+0.80%) |
Dec 22, 2023 | 13.58 | 13.90 | 13.20 | 13.81 | 225,937 | +0.31(+2.30%) |
Dec 21, 2023 | 13.24 | 13.53 | 13.20 | 13.50 | 514,402 | +0.37(+2.82%) |
Dec 20, 2023 | 13.52 | 13.61 | 13.08 | 13.13 | 242,271 | -0.36(-2.67%) |
Dec 19, 2023 | 13.61 | 13.81 | 13.39 | 13.49 | 460,379 | -0.02(-0.15%) |
Dec 18, 2023 | 13.77 | 13.77 | 13.46 | 13.51 | 267,671 | -0.15(-1.10%) |
Dec 15, 2023 | 13.90 | 13.90 | 13.51 | 13.66 | 660,691 | -0.13(-0.94%) |
Dec 14, 2023 | 13.69 | 14.13 | 13.67 | 13.79 | 482,561 | +0.43(+3.22%) |
Dec 13, 2023 | 12.78 | 13.39 | 12.61 | 13.36 | 280,868 | +0.64(+5.03%) |
Dec 12, 2023 | 12.81 | 12.83 | 12.29 | 12.72 | 194,488 | -0.07(-0.55%) |
Dec 11, 2023 | 13.03 | 13.08 | 12.67 | 12.79 | 219,884 | -0.20(-1.54%) |
Dec 08, 2023 | 12.49 | 13.16 | 12.49 | 12.99 | 324,314 | +0.45(+3.59%) |
Dec 07, 2023 | 12.46 | 12.68 | 12.33 | 12.54 | 211,147 | +0.03(+0.24%) |
Dec 06, 2023 | 12.37 | 12.86 | 12.36 | 12.51 | 218,894 | +0.32(+2.63%) |
Dec 05, 2023 | 12.50 | 12.63 | 12.06 | 12.19 | 203,249 | -0.36(-2.87%) |
Dec 04, 2023 | 12.50 | 12.65 | 12.31 | 12.55 | 482,244 | -0.02(-0.16%) |
Dec 01, 2023 | 12.60 | 12.60 | 12.34 | 12.57 | 254,320 | -0.11(-0.87%) |
Nov 30, 2023 | 13.30 | 13.30 | 12.58 | 12.68 | 303,167 | -0.46(-3.50%) |
Nov 29, 2023 | 13.00 | 13.22 | 12.92 | 13.14 | 333,477 | +0.35(+2.74%) |
Nov 28, 2023 | 12.64 | 12.90 | 12.54 | 12.79 | 188,972 | +0.11(+0.87%) |
Nov 27, 2023 | 12.67 | 12.86 | 12.55 | 12.68 | 199,750 | -0.08(-0.63%) |
Nov 24, 2023 | 12.59 | 12.93 | 12.59 | 12.76 | 119,977 | +0.09(+0.71%) |
Nov 22, 2023 | 11.97 | 12.68 | 11.94 | 12.67 | 488,688 | +0.88(+7.46%) |
Nov 21, 2023 | 12.09 | 12.18 | 11.75 | 11.79 | 183,214 | -0.36(-2.96%) |
Nov 20, 2023 | 12.20 | 12.54 | 12.07 | 12.15 | 602,035 | -0.05(-0.41%) |
Nov 17, 2023 | 12.28 | 12.42 | 12.03 | 12.20 | 437,417 | +0.09(+0.74%) |
Nov 16, 2023 | 11.72 | 12.15 | 11.63 | 12.11 | 359,522 | +0.29(+2.45%) |
Nov 15, 2023 | 11.79 | 12.29 | 11.72 | 11.82 | 336,828 | -0.03(-0.25%) |
Nov 14, 2023 | 11.55 | 11.85 | 11.26 | 11.85 | 464,297 | +0.83(+7.53%) |
Nov 13, 2023 | 10.89 | 11.04 | 10.89 | 11.02 | 273,813 | +0.07(+0.64%) |
Nov 10, 2023 | 11.12 | 11.13 | 10.92 | 10.95 | 234,317 | -0.10(-0.90%) |
Nov 09, 2023 | 11.61 | 11.61 | 11.02 | 11.05 | 217,387 | -0.44(-3.83%) |
Nov 08, 2023 | 11.61 | 11.62 | 11.27 | 11.49 | 241,925 | -0.12(-1.03%) |
Nov 07, 2023 | 11.57 | 11.97 | 11.55 | 11.61 | 304,943 | +0.01(+0.09%) |
Nov 06, 2023 | 11.91 | 12.06 | 11.53 | 11.60 | 278,951 | -0.31(-2.60%) |
Nov 03, 2023 | 11.49 | 12.43 | 11.38 | 11.91 | 554,090 | +1.01(+9.27%) |
Nov 02, 2023 | 10.48 | 10.94 | 10.21 | 10.90 | 461,087 | +0.68(+6.65%) |
Nov 01, 2023 | 10.10 | 10.24 | 10.09 | 10.22 | 252,536 | +0.08(+0.79%) |
Oct 31, 2023 | 10.10 | 10.27 | 10.02 | 10.14 | 303,224 | +0.07(+0.70%) |
Oct 30, 2023 | 10.22 | 10.22 | 9.930 | 10.07 | 270,162 | +0.07(+0.70%) |
Oct 27, 2023 | 10.25 | 10.30 | 9.920 | 10.00 | 178,515 | -0.26(-2.53%) |
Oct 26, 2023 | 10.21 | 10.56 | 10.21 | 10.26 | 238,678 | +0.02(+0.20%) |
Oct 25, 2023 | 10.63 | 10.72 | 10.20 | 10.24 | 279,190 | -0.47(-4.39%) |
Oct 24, 2023 | 10.73 | 10.92 | 10.47 | 10.71 | 302,925 | +0.08(+0.75%) |
Oct 23, 2023 | 11.00 | 11.00 | 10.57 | 10.63 | 334,942 | -0.44(-3.97%) |
Oct 20, 2023 | 11.55 | 11.55 | 11.06 | 11.07 | 271,456 | -0.48(-4.16%) |
Oct 19, 2023 | 11.99 | 12.13 | 11.51 | 11.55 | 253,531 | -0.45(-3.75%) |
Oct 18, 2023 | 11.97 | 12.21 | 11.80 | 12.00 | 325,241 | -0.09(-0.74%) |
Oct 17, 2023 | 11.75 | 12.28 | 11.75 | 12.09 | 481,733 | +0.27(+2.28%) |
Oct 16, 2023 | 11.87 | 12.00 | 11.70 | 11.82 | 372,026 | +0.03(+0.21%) |
Oct 13, 2023 | 12.20 | 12.20 | 11.63 | 11.79 | 192,879 | -0.38(-3.16%) |
Oct 12, 2023 | 13.56 | 13.56 | 12.08 | 12.18 | 410,755 | -1.35(-9.98%) |
Oct 11, 2023 | 13.31 | 13.54 | 13.26 | 13.53 | 474,931 | +0.25(+1.88%) |
Oct 10, 2023 | 12.88 | 13.36 | 12.88 | 13.28 | 423,063 | +0.41(+3.19%) |
Oct 09, 2023 | 12.50 | 12.97 | 12.49 | 12.87 | 376,418 | +0.24(+1.90%) |
Oct 06, 2023 | 11.74 | 12.68 | 11.65 | 12.63 | 478,710 | +0.85(+7.22%) |
Oct 05, 2023 | 11.94 | 11.94 | 11.66 | 11.78 | 331,065 | -0.14(-1.17%) |
Oct 04, 2023 | 11.66 | 11.97 | 11.63 | 11.92 | 257,970 | +0.28(+2.41%) |
Oct 03, 2023 | 11.97 | 12.08 | 11.58 | 11.64 | 265,959 | -0.39(-3.24%) |