Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.55 | 14.41 | 12.66 | 13.34 | 95,805 | -0.96(-6.71%) |
Dec 28, 2023 | 14.11 | 14.50 | 13.75 | 14.30 | 28,000 | +0.12(+0.85%) |
Dec 27, 2023 | 14.51 | 14.69 | 13.90 | 14.18 | 40,608 | -0.33(-2.27%) |
Dec 26, 2023 | 16.20 | 16.20 | 14.15 | 14.51 | 31,475 | -1.70(-10.49%) |
Dec 22, 2023 | 15.15 | 16.44 | 15.15 | 16.21 | 15,234 | +1.01(+6.64%) |
Dec 21, 2023 | 15.07 | 15.47 | 14.47 | 15.20 | 20,817 | -0.11(-0.72%) |
Dec 20, 2023 | 14.90 | 16.08 | 14.57 | 15.31 | 31,155 | +0.66(+4.51%) |
Dec 19, 2023 | 14.42 | 14.99 | 14.42 | 14.65 | 21,963 | +0.17(+1.17%) |
Dec 18, 2023 | 14.51 | 14.68 | 14.20 | 14.48 | 13,705 | -0.13(-0.89%) |
Dec 15, 2023 | 14.75 | 14.75 | 13.55 | 14.61 | 48,588 | -0.13(-0.88%) |
Dec 14, 2023 | 14.97 | 15.00 | 14.25 | 14.74 | 15,525 | -0.19(-1.27%) |
Dec 13, 2023 | 13.56 | 14.99 | 13.56 | 14.93 | 15,268 | +1.07(+7.72%) |
Dec 12, 2023 | 13.78 | 14.19 | 13.51 | 13.86 | 9,158 | +0.21(+1.54%) |
Dec 11, 2023 | 13.72 | 14.20 | 13.62 | 13.65 | 9,379 | -0.33(-2.36%) |
Dec 08, 2023 | 14.12 | 14.40 | 13.98 | 13.98 | 9,131 | -0.50(-3.45%) |
Dec 07, 2023 | 14.50 | 14.84 | 13.85 | 14.48 | 12,794 | -0.01(-0.07%) |
Dec 06, 2023 | 14.29 | 14.99 | 14.29 | 14.49 | 19,339 | +0.31(+2.19%) |
Dec 05, 2023 | 13.84 | 14.30 | 13.81 | 14.18 | 10,998 | +0.17(+1.21%) |
Dec 04, 2023 | 13.54 | 14.48 | 13.54 | 14.01 | 17,728 | +0.30(+2.19%) |
Dec 01, 2023 | 12.61 | 13.89 | 12.61 | 13.71 | 15,324 | +0.83(+6.44%) |
Nov 30, 2023 | 12.72 | 12.89 | 12.70 | 12.88 | 10,023 | +0.25(+1.98%) |
Nov 29, 2023 | 13.36 | 13.60 | 12.63 | 12.63 | 21,891 | -0.53(-4.03%) |
Nov 28, 2023 | 13.21 | 13.40 | 13.09 | 13.16 | 8,671 | -0.06(-0.45%) |
Nov 27, 2023 | 13.00 | 13.40 | 13.00 | 13.22 | 15,898 | +0.04(+0.30%) |
Nov 24, 2023 | 12.94 | 13.40 | 12.62 | 13.18 | 10,814 | +0.12(+0.92%) |
Nov 22, 2023 | 12.98 | 13.23 | 12.66 | 13.06 | 5,012 | +0.08(+0.62%) |
Nov 21, 2023 | 12.86 | 13.45 | 12.86 | 12.98 | 4,823 | -0.07(-0.54%) |
Nov 20, 2023 | 12.67 | 13.08 | 12.41 | 13.05 | 16,173 | +0.33(+2.59%) |
Nov 17, 2023 | 13.02 | 13.16 | 12.21 | 12.72 | 50,001 | -0.56(-4.22%) |
Nov 16, 2023 | 14.61 | 14.71 | 13.20 | 13.28 | 30,380 | -1.31(-8.98%) |
Nov 15, 2023 | 13.61 | 14.60 | 13.61 | 14.59 | 23,647 | +0.70(+5.04%) |
Nov 14, 2023 | 13.20 | 13.97 | 12.68 | 13.89 | 18,264 | +0.80(+6.11%) |
Nov 13, 2023 | 12.94 | 13.40 | 12.64 | 13.09 | 26,930 | -0.23(-1.73%) |
Nov 10, 2023 | 12.88 | 13.33 | 12.50 | 13.32 | 7,247 | +0.41(+3.18%) |
Nov 09, 2023 | 12.64 | 13.36 | 12.61 | 12.91 | 11,756 | -0.11(-0.84%) |
Nov 08, 2023 | 13.26 | 13.39 | 12.80 | 13.02 | 17,672 | -0.14(-1.06%) |
Nov 07, 2023 | 12.51 | 13.34 | 12.51 | 13.16 | 12,673 | +0.11(+0.84%) |
Nov 06, 2023 | 14.02 | 14.17 | 12.81 | 13.05 | 26,055 | -1.12(-7.90%) |
Nov 03, 2023 | 14.40 | 15.20 | 14.03 | 14.17 | 29,188 | -0.21(-1.46%) |
Nov 02, 2023 | 14.15 | 14.66 | 13.98 | 14.38 | 12,379 | +0.36(+2.57%) |
Nov 01, 2023 | 14.03 | 14.03 | 13.70 | 14.02 | 4,318 | -0.02(-0.14%) |
Oct 31, 2023 | 13.75 | 14.04 | 13.68 | 14.04 | 5,916 | +0.17(+1.23%) |
Oct 30, 2023 | 12.86 | 13.87 | 12.62 | 13.87 | 15,674 | +1.15(+9.04%) |
Oct 27, 2023 | 12.49 | 12.84 | 12.46 | 12.72 | 5,638 | +0.10(+0.79%) |
Oct 26, 2023 | 12.55 | 12.89 | 12.44 | 12.62 | 10,143 | +0.08(+0.64%) |
Oct 25, 2023 | 12.41 | 12.64 | 12.29 | 12.54 | 9,978 | +0.10(+0.84%) |
Oct 24, 2023 | 12.18 | 12.60 | 12.04 | 12.44 | 7,270 | +0.21(+1.68%) |
Oct 23, 2023 | 11.74 | 12.64 | 11.74 | 12.23 | 15,387 | +0.09(+0.74%) |
Oct 20, 2023 | 12.24 | 12.72 | 11.90 | 12.14 | 22,810 | -0.06(-0.49%) |
Oct 19, 2023 | 12.46 | 12.56 | 12.17 | 12.20 | 9,603 | -0.20(-1.61%) |
Oct 18, 2023 | 12.69 | 12.69 | 12.25 | 12.40 | 26,803 | -0.25(-1.98%) |
Oct 17, 2023 | 12.56 | 13.06 | 12.50 | 12.65 | 21,506 | -0.04(-0.32%) |
Oct 16, 2023 | 13.10 | 12.85 | 12.40 | 12.69 | 67,727 | -0.50(-3.79%) |
Oct 13, 2023 | 14.03 | 14.15 | 12.72 | 13.19 | 149,708 | -0.83(-5.92%) |
Oct 12, 2023 | 14.14 | 14.24 | 14.00 | 14.02 | 42,747 | -0.11(-0.78%) |
Oct 11, 2023 | 14.19 | 14.20 | 14.09 | 14.13 | 13,613 | -0.08(-0.56%) |
Oct 10, 2023 | 14.06 | 14.51 | 14.06 | 14.21 | 30,697 | +0.09(+0.64%) |
Oct 09, 2023 | 14.64 | 14.74 | 14.06 | 14.12 | 31,905 | -0.13(-0.91%) |
Oct 06, 2023 | 14.44 | 14.48 | 14.08 | 14.25 | 26,426 | +0.01(+0.07%) |
Oct 05, 2023 | 14.13 | 14.33 | 14.13 | 14.24 | 13,070 | -0.06(-0.42%) |
Oct 04, 2023 | 14.44 | 14.45 | 14.07 | 14.30 | 12,954 | +0.20(+1.42%) |
Oct 03, 2023 | 14.00 | 14.19 | 14.00 | 14.10 | 33,386 | +0.01(+0.07%) |