Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.06 | 15.06 | 14.57 | 14.60 | 497,671 | -0.39(-2.60%) |
Dec 28, 2023 | 15.04 | 15.15 | 14.82 | 14.99 | 451,228 | -0.13(-0.86%) |
Dec 27, 2023 | 15.45 | 15.60 | 14.97 | 15.12 | 568,184 | -0.25(-1.63%) |
Dec 26, 2023 | 15.22 | 15.55 | 15.20 | 15.37 | 464,318 | +0.34(+2.26%) |
Dec 22, 2023 | 14.46 | 15.09 | 14.35 | 15.03 | 631,480 | +0.81(+5.70%) |
Dec 21, 2023 | 14.15 | 14.48 | 13.96 | 14.22 | 340,358 | +0.37(+2.67%) |
Dec 20, 2023 | 14.47 | 14.80 | 13.79 | 13.85 | 471,846 | -0.62(-4.28%) |
Dec 19, 2023 | 14.40 | 15.15 | 14.36 | 14.47 | 1,108,969 | +0.30(+2.12%) |
Dec 18, 2023 | 14.20 | 14.50 | 13.74 | 14.17 | 536,967 | -0.09(-0.63%) |
Dec 15, 2023 | 14.39 | 14.75 | 13.90 | 14.26 | 912,819 | +0.00(+0.00%) |
Dec 14, 2023 | 14.54 | 14.58 | 13.80 | 14.26 | 989,713 | +0.09(+0.64%) |
Dec 13, 2023 | 12.54 | 14.18 | 12.51 | 14.17 | 1,467,131 | +1.67(+13.36%) |
Dec 12, 2023 | 11.80 | 12.54 | 11.51 | 12.50 | 407,122 | +0.75(+6.38%) |
Dec 11, 2023 | 12.31 | 12.33 | 11.65 | 11.75 | 616,592 | -0.52(-4.24%) |
Dec 08, 2023 | 12.36 | 12.56 | 12.15 | 12.27 | 378,135 | -0.16(-1.29%) |
Dec 07, 2023 | 12.39 | 12.59 | 12.29 | 12.43 | 650,881 | +0.14(+1.14%) |
Dec 06, 2023 | 12.30 | 12.61 | 11.90 | 12.29 | 720,684 | +0.21(+1.74%) |
Dec 05, 2023 | 12.03 | 12.18 | 11.96 | 12.08 | 406,805 | -0.08(-0.66%) |
Dec 04, 2023 | 12.22 | 12.42 | 11.85 | 12.16 | 400,933 | -0.10(-0.82%) |
Dec 01, 2023 | 11.55 | 12.28 | 11.30 | 12.26 | 577,214 | +0.68(+5.87%) |
Nov 30, 2023 | 11.82 | 12.23 | 11.52 | 11.58 | 770,516 | -0.02(-0.17%) |
Nov 29, 2023 | 11.64 | 12.20 | 11.58 | 11.60 | 486,411 | +0.01(+0.09%) |
Nov 28, 2023 | 11.82 | 11.82 | 11.43 | 11.59 | 431,918 | -0.06(-0.52%) |
Nov 27, 2023 | 12.15 | 12.15 | 11.47 | 11.65 | 510,162 | -0.54(-4.43%) |
Nov 24, 2023 | 11.86 | 12.30 | 11.71 | 12.19 | 196,579 | +0.32(+2.70%) |
Nov 22, 2023 | 12.12 | 12.12 | 11.81 | 11.87 | 319,796 | -0.05(-0.42%) |
Nov 21, 2023 | 11.93 | 12.15 | 11.72 | 11.92 | 592,897 | -0.20(-1.65%) |
Nov 20, 2023 | 12.23 | 12.45 | 12.01 | 12.12 | 520,059 | -0.02(-0.16%) |
Nov 17, 2023 | 11.83 | 12.28 | 11.56 | 12.14 | 465,262 | +0.42(+3.58%) |
Nov 16, 2023 | 12.01 | 12.08 | 11.43 | 11.72 | 638,380 | -0.35(-2.90%) |
Nov 15, 2023 | 12.12 | 12.47 | 12.03 | 12.07 | 467,252 | -0.10(-0.82%) |
Nov 14, 2023 | 11.77 | 12.21 | 11.75 | 12.17 | 651,304 | +0.78(+6.85%) |
Nov 13, 2023 | 11.26 | 11.45 | 10.90 | 11.39 | 384,840 | +0.04(+0.35%) |
Nov 10, 2023 | 11.32 | 11.40 | 10.90 | 11.35 | 486,519 | +0.13(+1.16%) |
Nov 09, 2023 | 12.13 | 12.28 | 11.15 | 11.22 | 715,395 | -0.92(-7.58%) |
Nov 08, 2023 | 12.27 | 12.59 | 11.92 | 12.14 | 663,961 | -0.22(-1.78%) |
Nov 07, 2023 | 12.28 | 12.78 | 11.90 | 12.36 | 831,821 | +0.17(+1.39%) |
Nov 06, 2023 | 12.77 | 12.95 | 12.15 | 12.19 | 538,469 | -0.57(-4.47%) |
Nov 03, 2023 | 12.12 | 12.88 | 12.11 | 12.76 | 1,302,815 | +0.74(+6.16%) |
Nov 02, 2023 | 12.07 | 12.15 | 11.68 | 12.02 | 517,787 | +0.18(+1.52%) |
Nov 01, 2023 | 11.78 | 12.04 | 11.47 | 11.84 | 852,706 | +0.01(+0.08%) |
Oct 31, 2023 | 11.85 | 12.06 | 11.55 | 11.83 | 1,183,472 | -0.07(-0.59%) |
Oct 30, 2023 | 11.12 | 12.53 | 11.04 | 11.90 | 2,661,495 | +1.73(+17.01%) |
Oct 27, 2023 | 10.13 | 10.32 | 9.880 | 10.17 | 1,892,418 | +0.09(+0.89%) |
Oct 26, 2023 | 9.850 | 10.10 | 9.760 | 10.08 | 643,244 | +0.23(+2.34%) |
Oct 25, 2023 | 10.21 | 10.21 | 9.815 | 9.850 | 579,831 | -0.55(-5.29%) |
Oct 24, 2023 | 10.04 | 10.45 | 9.980 | 10.40 | 556,545 | +0.44(+4.42%) |
Oct 23, 2023 | 10.19 | 10.38 | 9.900 | 9.960 | 928,306 | +0.28(+2.89%) |
Oct 20, 2023 | 9.740 | 10.13 | 9.670 | 9.680 | 849,606 | -0.29(-2.91%) |
Oct 19, 2023 | 10.32 | 10.60 | 9.875 | 9.970 | 1,194,004 | -0.34(-3.30%) |
Oct 18, 2023 | 10.33 | 10.39 | 9.890 | 10.31 | 1,737,054 | -0.17(-1.67%) |
Oct 17, 2023 | 10.65 | 10.98 | 10.46 | 10.48 | 661,718 | -0.17(-1.55%) |
Oct 16, 2023 | 11.11 | 11.07 | 10.51 | 10.65 | 1,297,671 | -0.42(-3.79%) |
Oct 13, 2023 | 10.62 | 11.19 | 10.51 | 11.07 | 852,814 | +0.44(+4.14%) |
Oct 12, 2023 | 11.52 | 11.52 | 10.54 | 10.63 | 680,764 | -0.97(-8.36%) |
Oct 11, 2023 | 11.83 | 11.97 | 11.32 | 11.60 | 442,848 | -0.20(-1.69%) |
Oct 10, 2023 | 11.62 | 12.08 | 11.61 | 11.80 | 722,847 | +0.11(+0.94%) |
Oct 09, 2023 | 11.98 | 12.10 | 11.68 | 11.69 | 741,889 | -0.50(-4.10%) |
Oct 06, 2023 | 11.81 | 12.45 | 11.65 | 12.19 | 766,337 | +0.21(+1.75%) |
Oct 05, 2023 | 11.52 | 12.00 | 11.42 | 11.98 | 787,028 | +0.40(+3.45%) |
Oct 04, 2023 | 11.67 | 11.72 | 11.34 | 11.58 | 703,599 | -0.18(-1.53%) |
Oct 03, 2023 | 11.91 | 11.91 | 11.51 | 11.76 | 533,321 | -0.25(-2.08%) |