Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.20 | 15.49 | 14.68 | 14.83 | 488,838 | -0.39(-2.56%) |
Dec 28, 2023 | 15.11 | 15.60 | 14.93 | 15.22 | 663,286 | -0.10(-0.65%) |
Dec 27, 2023 | 15.49 | 15.72 | 15.25 | 15.32 | 546,276 | -0.09(-0.58%) |
Dec 26, 2023 | 15.92 | 15.92 | 15.14 | 15.41 | 572,213 | -0.46(-2.90%) |
Dec 22, 2023 | 16.13 | 16.20 | 15.50 | 15.87 | 636,253 | -0.24(-1.49%) |
Dec 21, 2023 | 16.18 | 16.44 | 15.85 | 16.11 | 415,513 | +0.29(+1.83%) |
Dec 20, 2023 | 16.27 | 16.57 | 15.70 | 15.82 | 521,845 | -0.56(-3.42%) |
Dec 19, 2023 | 17.10 | 17.25 | 16.26 | 16.38 | 866,536 | -0.16(-0.97%) |
Dec 18, 2023 | 16.76 | 16.78 | 16.05 | 16.54 | 670,392 | -0.17(-1.02%) |
Dec 15, 2023 | 17.46 | 17.46 | 16.66 | 16.71 | 1,143,100 | -0.43(-2.51%) |
Dec 14, 2023 | 16.63 | 18.11 | 16.61 | 17.14 | 1,891,642 | +0.90(+5.54%) |
Dec 13, 2023 | 13.97 | 16.29 | 13.68 | 16.24 | 2,288,428 | +2.24(+16.00%) |
Dec 12, 2023 | 14.48 | 14.55 | 13.83 | 14.00 | 991,854 | -0.49(-3.38%) |
Dec 11, 2023 | 14.97 | 15.01 | 14.04 | 14.49 | 790,820 | -0.49(-3.27%) |
Dec 08, 2023 | 14.58 | 15.15 | 14.41 | 14.98 | 961,109 | +0.36(+2.46%) |
Dec 07, 2023 | 13.60 | 14.73 | 13.35 | 14.62 | 1,131,248 | +0.94(+6.87%) |
Dec 06, 2023 | 13.28 | 14.13 | 13.19 | 13.68 | 1,281,976 | +0.64(+4.91%) |
Dec 05, 2023 | 12.91 | 13.50 | 12.84 | 13.04 | 1,497,808 | -0.11(-0.84%) |
Dec 04, 2023 | 11.57 | 13.23 | 11.54 | 13.15 | 2,253,437 | +1.76(+15.45%) |
Dec 01, 2023 | 10.12 | 11.45 | 10.03 | 11.39 | 6,090,204 | +1.25(+12.33%) |
Nov 30, 2023 | 9.970 | 10.54 | 9.250 | 10.14 | 2,026,242 | +0.29(+2.94%) |
Nov 29, 2023 | 9.000 | 9.950 | 9.000 | 9.850 | 2,458,045 | +0.50(+5.35%) |
Nov 28, 2023 | 9.700 | 10.00 | 9.270 | 9.350 | 1,293,387 | -0.35(-3.56%) |
Nov 27, 2023 | 10.13 | 10.13 | 9.530 | 9.695 | 1,482,057 | -0.70(-6.69%) |
Nov 24, 2023 | 10.13 | 10.57 | 10.05 | 10.39 | 488,759 | +0.21(+2.06%) |
Nov 22, 2023 | 11.21 | 11.75 | 9.980 | 10.18 | 1,509,040 | -1.02(-9.11%) |
Nov 21, 2023 | 11.56 | 11.56 | 11.01 | 11.20 | 746,450 | -0.51(-4.36%) |
Nov 20, 2023 | 11.30 | 11.79 | 11.09 | 11.71 | 808,598 | +0.39(+3.45%) |
Nov 17, 2023 | 10.85 | 11.33 | 10.67 | 11.32 | 859,771 | +0.65(+6.09%) |
Nov 16, 2023 | 11.32 | 11.54 | 10.46 | 10.67 | 902,431 | -0.97(-8.37%) |
Nov 15, 2023 | 11.67 | 12.32 | 11.56 | 11.64 | 1,222,242 | +0.31(+2.78%) |
Nov 14, 2023 | 10.54 | 11.40 | 10.54 | 11.33 | 1,452,569 | +1.28(+12.74%) |
Nov 13, 2023 | 9.750 | 10.49 | 9.452 | 10.05 | 1,421,309 | +0.20(+2.03%) |
Nov 10, 2023 | 10.00 | 10.09 | 9.390 | 9.850 | 1,494,842 | -0.16(-1.60%) |
Nov 09, 2023 | 11.48 | 11.48 | 9.470 | 10.01 | 2,310,756 | -1.36(-11.96%) |
Nov 08, 2023 | 10.82 | 12.88 | 10.25 | 11.37 | 3,751,030 | -4.66(-29.07%) |
Nov 07, 2023 | 16.13 | 16.72 | 15.95 | 16.03 | 886,344 | -0.23(-1.41%) |
Nov 06, 2023 | 17.00 | 17.00 | 15.80 | 16.26 | 553,802 | -0.47(-2.81%) |
Nov 03, 2023 | 15.70 | 16.96 | 15.70 | 16.73 | 891,841 | +1.24(+8.01%) |
Nov 02, 2023 | 15.43 | 16.19 | 15.06 | 15.49 | 549,756 | +0.01(+0.06%) |
Nov 01, 2023 | 16.05 | 16.55 | 15.05 | 15.48 | 560,199 | -0.79(-4.86%) |
Oct 31, 2023 | 16.12 | 16.78 | 15.84 | 16.27 | 501,207 | +0.15(+0.93%) |
Oct 30, 2023 | 16.88 | 17.14 | 15.41 | 16.12 | 643,707 | -0.44(-2.66%) |
Oct 27, 2023 | 16.80 | 17.32 | 16.46 | 16.56 | 567,509 | -0.61(-3.55%) |
Oct 26, 2023 | 18.97 | 19.02 | 16.32 | 17.17 | 883,077 | -1.79(-9.44%) |
Oct 25, 2023 | 20.34 | 20.75 | 18.92 | 18.96 | 986,920 | -1.87(-8.98%) |
Oct 24, 2023 | 21.68 | 21.96 | 20.50 | 20.83 | 428,058 | -0.47(-2.21%) |
Oct 23, 2023 | 21.36 | 21.57 | 20.63 | 21.30 | 688,927 | -0.41(-1.89%) |
Oct 20, 2023 | 20.81 | 22.36 | 20.81 | 21.71 | 513,546 | +0.92(+4.43%) |
Oct 19, 2023 | 20.40 | 21.44 | 20.13 | 20.79 | 608,151 | -0.38(-1.79%) |
Oct 18, 2023 | 21.03 | 21.25 | 20.23 | 21.17 | 508,579 | -0.05(-0.24%) |
Oct 17, 2023 | 19.26 | 21.48 | 19.25 | 21.22 | 598,721 | +1.81(+9.33%) |
Oct 16, 2023 | 18.47 | 19.78 | 18.16 | 19.41 | 398,695 | +1.29(+7.12%) |
Oct 13, 2023 | 18.00 | 18.26 | 17.81 | 18.12 | 404,227 | +0.24(+1.34%) |
Oct 12, 2023 | 18.81 | 18.81 | 17.61 | 17.88 | 350,509 | -1.07(-5.65%) |
Oct 11, 2023 | 18.82 | 19.13 | 18.32 | 18.95 | 382,832 | +0.24(+1.28%) |
Oct 10, 2023 | 18.00 | 19.25 | 17.87 | 18.71 | 587,992 | +0.96(+5.38%) |
Oct 09, 2023 | 18.79 | 18.82 | 17.31 | 17.75 | 678,924 | -1.32(-6.94%) |
Oct 06, 2023 | 20.49 | 20.60 | 18.17 | 19.08 | 907,024 | -2.02(-9.57%) |
Oct 05, 2023 | 20.71 | 21.14 | 19.98 | 21.10 | 654,741 | +0.28(+1.34%) |
Oct 04, 2023 | 21.53 | 21.82 | 20.72 | 20.82 | 432,083 | -0.66(-3.07%) |
Oct 03, 2023 | 22.34 | 22.66 | 19.87 | 21.48 | 910,106 | -1.17(-5.17%) |