Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.84 | 10.85 | 10.68 | 10.78 | 162,366 | -0.02(-0.18%) |
Dec 28, 2023 | 10.75 | 10.79 | 10.63 | 10.79 | 123,911 | -0.24(-2.14%) |
Dec 27, 2023 | 11.07 | 11.12 | 11.00 | 11.03 | 233,754 | -0.19(-1.71%) |
Dec 26, 2023 | 11.25 | 11.33 | 11.17 | 11.22 | 58,093 | -0.28(-2.44%) |
Dec 22, 2023 | 11.58 | 11.69 | 11.44 | 11.50 | 69,291 | +0.20(+1.74%) |
Dec 21, 2023 | 11.52 | 11.55 | 11.30 | 11.31 | 188,364 | -0.70(-5.82%) |
Dec 20, 2023 | 11.63 | 12.01 | 11.55 | 12.00 | 282,620 | +0.63(+5.50%) |
Dec 19, 2023 | 11.51 | 11.51 | 11.33 | 11.38 | 91,912 | -0.29(-2.51%) |
Dec 18, 2023 | 11.64 | 11.82 | 11.64 | 11.67 | 51,768 | +0.03(+0.25%) |
Dec 15, 2023 | 11.46 | 11.64 | 11.40 | 11.64 | 79,271 | +0.23(+2.06%) |
Dec 14, 2023 | 11.69 | 11.70 | 11.37 | 11.41 | 209,261 | -0.54(-4.50%) |
Dec 13, 2023 | 12.51 | 12.70 | 11.93 | 11.95 | 262,513 | -0.34(-2.78%) |
Dec 12, 2023 | 12.40 | 12.58 | 12.29 | 12.29 | 105,097 | -0.02(-0.16%) |
Dec 11, 2023 | 12.54 | 12.56 | 12.29 | 12.31 | 180,426 | -0.21(-1.64%) |
Dec 08, 2023 | 12.56 | 12.66 | 12.40 | 12.51 | 245,600 | +0.17(+1.35%) |
Dec 07, 2023 | 12.39 | 12.49 | 12.33 | 12.35 | 138,477 | -0.15(-1.17%) |
Dec 06, 2023 | 12.21 | 12.51 | 12.21 | 12.49 | 95,943 | +0.04(+0.31%) |
Dec 05, 2023 | 12.54 | 12.62 | 12.42 | 12.45 | 116,896 | +0.21(+1.76%) |
Dec 04, 2023 | 12.12 | 12.30 | 12.03 | 12.24 | 99,777 | +0.42(+3.56%) |
Dec 01, 2023 | 12.25 | 12.28 | 11.81 | 11.82 | 130,759 | -0.16(-1.31%) |
Nov 30, 2023 | 11.96 | 12.18 | 11.91 | 11.97 | 153,701 | -0.03(-0.24%) |
Nov 29, 2023 | 11.96 | 12.04 | 11.81 | 12.00 | 125,793 | +0.20(+1.66%) |
Nov 28, 2023 | 11.93 | 11.98 | 11.75 | 11.81 | 102,795 | -0.31(-2.58%) |
Nov 27, 2023 | 12.10 | 12.19 | 12.06 | 12.12 | 136,918 | +0.18(+1.47%) |
Nov 24, 2023 | 12.10 | 12.12 | 11.94 | 11.95 | 107,211 | -0.03(-0.24%) |
Nov 22, 2023 | 11.95 | 12.06 | 11.84 | 11.97 | 156,744 | +0.11(+0.95%) |
Nov 21, 2023 | 11.73 | 11.93 | 11.66 | 11.86 | 142,257 | +0.24(+2.06%) |
Nov 20, 2023 | 11.93 | 11.93 | 11.57 | 11.62 | 196,401 | -0.44(-3.65%) |
Nov 17, 2023 | 12.11 | 12.18 | 12.02 | 12.06 | 115,460 | -0.06(-0.48%) |
Nov 16, 2023 | 12.22 | 12.27 | 11.95 | 12.12 | 240,599 | +0.37(+3.16%) |
Nov 15, 2023 | 11.74 | 11.85 | 11.57 | 11.75 | 308,655 | -0.33(-2.75%) |
Nov 14, 2023 | 12.51 | 12.51 | 12.00 | 12.08 | 220,950 | -1.03(-7.83%) |
Nov 13, 2023 | 13.21 | 13.30 | 12.96 | 13.11 | 126,155 | +0.02(+0.15%) |
Nov 10, 2023 | 13.34 | 13.43 | 13.09 | 13.09 | 111,508 | -0.27(-2.05%) |
Nov 09, 2023 | 13.02 | 13.39 | 12.89 | 13.36 | 121,347 | +0.39(+3.01%) |
Nov 08, 2023 | 12.96 | 13.04 | 12.80 | 12.97 | 187,273 | +0.23(+1.84%) |
Nov 07, 2023 | 12.89 | 13.05 | 12.69 | 12.74 | 135,090 | +0.13(+1.01%) |
Nov 06, 2023 | 12.45 | 12.69 | 12.42 | 12.61 | 186,692 | -0.34(-2.64%) |
Nov 03, 2023 | 13.22 | 13.24 | 12.85 | 12.95 | 147,242 | -0.80(-5.83%) |
Nov 02, 2023 | 13.88 | 14.02 | 13.75 | 13.75 | 224,701 | -0.75(-5.19%) |
Nov 01, 2023 | 14.97 | 15.00 | 14.51 | 14.51 | 142,674 | -0.42(-2.82%) |
Oct 31, 2023 | 15.09 | 15.27 | 14.91 | 14.93 | 178,249 | +0.25(+1.73%) |
Oct 30, 2023 | 14.42 | 14.81 | 14.38 | 14.67 | 119,074 | -0.47(-3.10%) |
Oct 27, 2023 | 14.68 | 15.18 | 14.64 | 15.14 | 151,914 | +0.05(+0.32%) |
Oct 26, 2023 | 15.19 | 15.26 | 14.97 | 15.09 | 205,433 | +0.29(+1.98%) |
Oct 25, 2023 | 14.68 | 14.89 | 14.54 | 14.80 | 199,649 | +0.51(+3.56%) |
Oct 24, 2023 | 14.66 | 14.66 | 14.18 | 14.29 | 102,443 | -0.54(-3.63%) |
Oct 23, 2023 | 15.14 | 15.29 | 14.65 | 14.83 | 295,103 | +0.01(+0.07%) |
Oct 20, 2023 | 14.61 | 14.82 | 14.49 | 14.82 | 191,435 | +0.55(+3.84%) |
Oct 19, 2023 | 14.14 | 14.28 | 13.91 | 14.27 | 136,204 | +0.28(+2.03%) |
Oct 18, 2023 | 13.79 | 14.05 | 13.73 | 13.99 | 201,833 | +0.61(+4.53%) |
Oct 17, 2023 | 13.62 | 13.63 | 13.20 | 13.38 | 172,606 | +0.11(+0.81%) |
Oct 16, 2023 | 13.57 | 13.61 | 13.19 | 13.28 | 108,725 | -0.27(-2.02%) |
Oct 13, 2023 | 13.35 | 13.65 | 13.27 | 13.55 | 151,406 | +0.16(+1.17%) |
Oct 12, 2023 | 12.86 | 13.47 | 12.85 | 13.39 | 144,061 | +0.44(+3.40%) |
Oct 11, 2023 | 12.86 | 13.10 | 12.81 | 12.95 | 79,937 | -0.21(-1.63%) |
Oct 10, 2023 | 13.48 | 13.48 | 13.12 | 13.17 | 167,334 | -0.58(-4.20%) |
Oct 09, 2023 | 14.09 | 14.19 | 13.74 | 13.74 | 131,785 | +0.17(+1.22%) |
Oct 06, 2023 | 14.19 | 14.25 | 13.48 | 13.58 | 154,336 | -0.61(-4.27%) |
Oct 05, 2023 | 14.27 | 14.46 | 14.14 | 14.18 | 141,636 | -0.13(-0.89%) |
Oct 04, 2023 | 14.35 | 14.45 | 14.16 | 14.31 | 251,532 | +0.12(+0.83%) |
Oct 03, 2023 | 13.99 | 14.24 | 13.88 | 14.19 | 168,333 | +0.58(+4.24%) |