Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.14 | 13.25 | 12.80 | 12.82 | 321,807 | -0.36(-2.73%) |
Dec 28, 2023 | 13.39 | 13.39 | 12.99 | 13.18 | 248,404 | -0.21(-1.57%) |
Dec 27, 2023 | 13.03 | 13.46 | 12.94 | 13.39 | 334,418 | +0.38(+2.92%) |
Dec 26, 2023 | 13.16 | 13.21 | 12.98 | 13.01 | 201,816 | -0.04(-0.31%) |
Dec 22, 2023 | 13.05 | 13.11 | 12.94 | 13.05 | 219,020 | +0.13(+1.01%) |
Dec 21, 2023 | 12.93 | 13.11 | 12.81 | 12.92 | 364,371 | +0.18(+1.41%) |
Dec 20, 2023 | 13.11 | 13.19 | 12.57 | 12.74 | 579,125 | -0.39(-2.97%) |
Dec 19, 2023 | 12.93 | 13.32 | 12.93 | 13.13 | 375,390 | +0.26(+2.02%) |
Dec 18, 2023 | 13.00 | 13.11 | 12.84 | 12.87 | 442,590 | -0.08(-0.62%) |
Dec 15, 2023 | 13.10 | 13.10 | 12.52 | 12.95 | 1,623,538 | -0.04(-0.31%) |
Dec 14, 2023 | 13.20 | 13.40 | 12.89 | 12.99 | 531,321 | +0.05(+0.39%) |
Dec 13, 2023 | 12.96 | 13.13 | 12.67 | 12.94 | 269,325 | +0.03(+0.23%) |
Dec 12, 2023 | 13.09 | 13.20 | 12.85 | 12.91 | 322,283 | -0.13(-1.00%) |
Dec 11, 2023 | 12.99 | 13.06 | 12.73 | 13.04 | 282,295 | +0.04(+0.31%) |
Dec 08, 2023 | 12.45 | 13.16 | 12.42 | 13.00 | 806,775 | +0.49(+3.92%) |
Dec 07, 2023 | 12.54 | 12.62 | 12.29 | 12.51 | 215,773 | -0.05(-0.40%) |
Dec 06, 2023 | 12.89 | 12.89 | 12.53 | 12.56 | 354,299 | -0.16(-1.26%) |
Dec 05, 2023 | 12.40 | 12.78 | 12.27 | 12.72 | 376,402 | +0.21(+1.68%) |
Dec 04, 2023 | 12.46 | 12.82 | 12.40 | 12.51 | 363,224 | -0.10(-0.79%) |
Dec 01, 2023 | 12.38 | 12.67 | 12.00 | 12.61 | 328,372 | +0.12(+0.96%) |
Nov 30, 2023 | 12.20 | 13.09 | 12.16 | 12.49 | 1,057,262 | +1.01(+8.80%) |
Nov 29, 2023 | 11.18 | 11.60 | 11.18 | 11.48 | 177,020 | +0.33(+2.96%) |
Nov 28, 2023 | 11.30 | 11.30 | 11.02 | 11.15 | 163,230 | -0.24(-2.11%) |
Nov 27, 2023 | 11.40 | 11.58 | 11.32 | 11.39 | 440,790 | -0.07(-0.61%) |
Nov 24, 2023 | 11.14 | 11.49 | 11.14 | 11.46 | 102,057 | +0.28(+2.50%) |
Nov 22, 2023 | 11.08 | 11.27 | 11.08 | 11.18 | 157,447 | +0.24(+2.19%) |
Nov 21, 2023 | 11.09 | 11.16 | 10.92 | 10.94 | 376,083 | -0.14(-1.26%) |
Nov 20, 2023 | 11.01 | 11.09 | 10.88 | 11.08 | 162,131 | +0.15(+1.37%) |
Nov 17, 2023 | 11.26 | 11.26 | 10.91 | 10.93 | 236,205 | -0.28(-2.50%) |
Nov 16, 2023 | 11.57 | 11.57 | 11.00 | 11.21 | 317,985 | -0.35(-3.03%) |
Nov 15, 2023 | 11.34 | 11.73 | 11.31 | 11.56 | 464,656 | +0.19(+1.67%) |
Nov 14, 2023 | 10.85 | 11.38 | 10.85 | 11.37 | 343,839 | +0.68(+6.36%) |
Nov 13, 2023 | 10.99 | 11.01 | 10.46 | 10.69 | 240,872 | -0.40(-3.61%) |
Nov 10, 2023 | 10.82 | 11.37 | 10.76 | 11.09 | 344,936 | +0.28(+2.59%) |
Nov 09, 2023 | 10.77 | 10.94 | 10.59 | 10.81 | 708,176 | +0.09(+0.84%) |
Nov 08, 2023 | 10.97 | 10.97 | 10.41 | 10.72 | 483,065 | -0.22(-2.01%) |
Nov 07, 2023 | 10.93 | 11.08 | 10.79 | 10.94 | 488,926 | +0.02(+0.18%) |
Nov 06, 2023 | 10.96 | 11.26 | 10.84 | 10.92 | 508,106 | -0.09(-0.82%) |
Nov 03, 2023 | 11.56 | 11.77 | 10.89 | 11.01 | 538,965 | -0.17(-1.52%) |
Nov 02, 2023 | 10.74 | 12.20 | 10.70 | 11.18 | 1,467,885 | -0.48(-4.12%) |
Nov 01, 2023 | 11.37 | 11.67 | 11.17 | 11.66 | 735,445 | +0.35(+3.09%) |
Oct 31, 2023 | 10.27 | 11.33 | 10.22 | 11.31 | 1,803,882 | +1.12(+10.99%) |
Oct 30, 2023 | 10.21 | 10.43 | 10.17 | 10.19 | 267,082 | +0.17(+1.70%) |
Oct 27, 2023 | 10.13 | 10.13 | 9.890 | 10.02 | 297,948 | -0.11(-1.09%) |
Oct 26, 2023 | 10.19 | 10.29 | 9.970 | 10.13 | 278,086 | +0.02(+0.20%) |
Oct 25, 2023 | 10.31 | 10.33 | 10.05 | 10.11 | 283,350 | -0.29(-2.79%) |
Oct 24, 2023 | 10.39 | 10.48 | 10.25 | 10.40 | 230,133 | +0.16(+1.56%) |
Oct 23, 2023 | 10.35 | 10.61 | 10.21 | 10.24 | 415,338 | -0.16(-1.54%) |
Oct 20, 2023 | 10.78 | 10.88 | 10.33 | 10.40 | 426,244 | -0.31(-2.89%) |
Oct 19, 2023 | 10.62 | 11.00 | 10.48 | 10.71 | 418,428 | +0.11(+1.04%) |
Oct 18, 2023 | 10.89 | 10.90 | 10.49 | 10.60 | 391,953 | -0.43(-3.90%) |
Oct 17, 2023 | 10.45 | 11.05 | 10.45 | 11.03 | 793,080 | +0.58(+5.55%) |
Oct 16, 2023 | 9.460 | 10.48 | 9.580 | 10.45 | 921,894 | +1.10(+11.76%) |
Oct 13, 2023 | 9.160 | 9.400 | 9.160 | 9.350 | 337,366 | +0.23(+2.52%) |
Oct 12, 2023 | 9.310 | 9.310 | 8.955 | 9.120 | 193,096 | -0.19(-2.04%) |
Oct 11, 2023 | 9.300 | 9.360 | 9.170 | 9.310 | 225,206 | +0.04(+0.49%) |
Oct 10, 2023 | 9.170 | 9.520 | 9.170 | 9.265 | 438,771 | -0.05(-0.59%) |
Oct 09, 2023 | 8.920 | 9.340 | 8.740 | 9.320 | 629,416 | +0.35(+3.90%) |
Oct 06, 2023 | 8.580 | 9.000 | 8.440 | 8.970 | 391,062 | +0.26(+2.99%) |
Oct 05, 2023 | 9.100 | 9.100 | 8.640 | 8.710 | 440,068 | -0.41(-4.50%) |
Oct 04, 2023 | 8.860 | 9.140 | 8.790 | 9.120 | 335,598 | +0.25(+2.82%) |
Oct 03, 2023 | 8.790 | 8.910 | 8.730 | 8.870 | 272,304 | +0.02(+0.23%) |