Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.60 | 13.86 | 13.39 | 13.54 | 38,405 | -0.03(-0.22%) |
Dec 28, 2023 | 13.72 | 13.87 | 13.41 | 13.57 | 46,864 | +0.00(+0.00%) |
Dec 27, 2023 | 12.98 | 13.76 | 12.95 | 13.57 | 63,766 | +0.50(+3.80%) |
Dec 26, 2023 | 13.15 | 13.27 | 12.79 | 13.07 | 32,380 | +0.03(+0.22%) |
Dec 22, 2023 | 13.20 | 13.20 | 12.97 | 13.04 | 8,772 | +0.02(+0.15%) |
Dec 21, 2023 | 13.29 | 13.29 | 12.80 | 13.02 | 12,587 | +0.00(+0.00%) |
Dec 20, 2023 | 13.24 | 13.36 | 12.77 | 13.02 | 20,723 | +0.01(+0.07%) |
Dec 19, 2023 | 13.05 | 13.58 | 12.96 | 13.01 | 79,478 | -0.04(-0.30%) |
Dec 18, 2023 | 13.05 | 13.15 | 12.90 | 13.05 | 24,337 | +0.02(+0.19%) |
Dec 15, 2023 | 13.10 | 13.10 | 12.95 | 13.03 | 14,684 | -0.02(-0.19%) |
Dec 14, 2023 | 12.86 | 13.56 | 12.85 | 13.05 | 41,855 | +0.25(+1.98%) |
Dec 13, 2023 | 12.73 | 13.36 | 12.56 | 12.80 | 79,170 | +0.15(+1.15%) |
Dec 12, 2023 | 12.67 | 12.84 | 12.48 | 12.65 | 14,967 | -0.01(-0.08%) |
Dec 11, 2023 | 12.66 | 12.91 | 12.66 | 12.66 | 8,422 | -0.08(-0.61%) |
Dec 08, 2023 | 12.81 | 12.81 | 12.66 | 12.74 | 19,009 | +0.01(+0.08%) |
Dec 07, 2023 | 12.83 | 12.83 | 12.66 | 12.73 | 5,024 | +0.01(+0.08%) |
Dec 06, 2023 | 12.79 | 12.86 | 12.66 | 12.72 | 9,357 | -0.04(-0.31%) |
Dec 05, 2023 | 12.74 | 12.79 | 12.56 | 12.76 | 12,425 | +0.10(+0.77%) |
Dec 04, 2023 | 12.79 | 12.79 | 12.61 | 12.66 | 13,906 | -0.10(-0.76%) |
Dec 01, 2023 | 12.80 | 13.03 | 12.69 | 12.76 | 18,073 | -0.01(-0.08%) |
Nov 30, 2023 | 12.82 | 13.13 | 12.64 | 12.77 | 15,721 | -0.04(-0.30%) |
Nov 29, 2023 | 12.90 | 12.90 | 12.81 | 12.81 | 22,887 | +0.00(+0.00%) |
Nov 28, 2023 | 13.03 | 13.13 | 12.75 | 12.81 | 47,518 | -0.07(-0.53%) |
Nov 27, 2023 | 13.13 | 13.13 | 12.82 | 12.87 | 21,720 | -0.26(-2.00%) |
Nov 24, 2023 | 12.62 | 13.29 | 12.60 | 13.14 | 6,650 | +0.62(+4.98%) |
Nov 22, 2023 | 12.67 | 12.95 | 12.46 | 12.51 | 61,764 | +0.00(+0.00%) |
Nov 21, 2023 | 12.46 | 13.29 | 12.42 | 12.51 | 41,891 | -0.05(-0.39%) |
Nov 20, 2023 | 12.65 | 12.89 | 12.42 | 12.56 | 33,045 | -0.10(-0.77%) |
Nov 17, 2023 | 12.17 | 12.76 | 12.17 | 12.66 | 17,280 | +0.30(+2.44%) |
Nov 16, 2023 | 11.98 | 12.37 | 11.66 | 12.36 | 21,319 | +0.15(+1.20%) |
Nov 15, 2023 | 12.08 | 12.42 | 11.94 | 12.21 | 14,361 | +0.29(+2.45%) |
Nov 14, 2023 | 11.16 | 12.22 | 11.16 | 11.92 | 24,395 | +0.85(+7.65%) |
Nov 13, 2023 | 10.61 | 11.07 | 10.61 | 11.07 | 7,626 | +0.38(+3.55%) |
Nov 10, 2023 | 10.61 | 10.86 | 10.54 | 10.69 | 7,960 | +0.13(+1.25%) |
Nov 09, 2023 | 10.41 | 10.77 | 10.24 | 10.56 | 36,315 | +0.07(+0.64%) |
Nov 08, 2023 | 10.43 | 10.64 | 10.39 | 10.49 | 16,393 | -0.05(-0.46%) |
Nov 07, 2023 | 10.62 | 10.71 | 10.15 | 10.54 | 15,442 | +0.03(+0.27%) |
Nov 06, 2023 | 10.85 | 10.91 | 10.40 | 10.51 | 13,692 | +0.00(+0.00%) |
Nov 03, 2023 | 9.868 | 10.60 | 9.868 | 10.51 | 12,018 | +0.67(+6.85%) |
Nov 02, 2023 | 9.868 | 9.868 | 9.772 | 9.839 | 57,052 | +0.21(+2.20%) |
Nov 01, 2023 | 9.550 | 10.11 | 9.473 | 9.627 | 7,815 | +0.00(+0.00%) |
Oct 31, 2023 | 9.637 | 9.772 | 9.473 | 9.627 | 14,797 | -0.09(-0.89%) |
Oct 30, 2023 | 9.618 | 9.791 | 9.339 | 9.714 | 8,362 | +0.51(+5.54%) |
Oct 27, 2023 | 8.963 | 9.233 | 8.539 | 9.204 | 12,788 | +0.43(+4.94%) |
Oct 26, 2023 | 8.934 | 9.136 | 8.559 | 8.771 | 91,928 | -0.25(-2.77%) |
Oct 25, 2023 | 8.953 | 9.021 | 8.953 | 9.021 | 1,734 | +0.12(+1.30%) |
Oct 24, 2023 | 9.444 | 9.444 | 8.905 | 8.905 | 3,247 | +0.08(+0.87%) |
Oct 23, 2023 | 9.406 | 9.406 | 8.761 | 8.828 | 6,710 | -0.20(-2.24%) |
Oct 20, 2023 | 9.387 | 9.387 | 8.799 | 9.030 | 16,501 | -0.35(-3.70%) |
Oct 19, 2023 | 9.339 | 9.483 | 9.339 | 9.377 | 2,031 | +0.03(+0.31%) |
Oct 18, 2023 | 9.396 | 9.493 | 9.305 | 9.348 | 4,237 | -0.03(-0.31%) |
Oct 17, 2023 | 9.541 | 9.618 | 9.377 | 9.377 | 23,513 | -0.09(-0.92%) |
Oct 16, 2023 | 9.695 | 9.695 | 9.435 | 9.464 | 5,629 | +0.00(+0.00%) |
Oct 13, 2023 | 9.467 | 9.467 | 9.440 | 9.464 | 996 | -0.08(-0.81%) |
Oct 12, 2023 | 9.547 | 9.547 | 9.541 | 9.541 | 847 | +0.01(+0.10%) |
Oct 11, 2023 | 9.675 | 9.675 | 9.531 | 9.531 | 3,111 | -0.05(-0.50%) |
Oct 10, 2023 | 9.704 | 9.704 | 9.579 | 9.579 | 1,487 | +0.14(+1.53%) |
Oct 09, 2023 | 9.396 | 9.550 | 9.396 | 9.435 | 6,287 | +0.04(+0.41%) |
Oct 06, 2023 | 9.387 | 9.589 | 9.387 | 9.396 | 8,015 | -0.05(-0.51%) |
Oct 05, 2023 | 9.483 | 9.570 | 9.416 | 9.444 | 9,690 | +0.00(+0.00%) |
Oct 04, 2023 | 9.425 | 9.444 | 9.339 | 9.444 | 2,976 | -0.02(-0.20%) |
Oct 03, 2023 | 9.579 | 9.579 | 9.252 | 9.464 | 11,607 | -0.10(-1.01%) |