Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.83 | 16.08 | 15.35 | 15.83 | 32,067 | -0.18(-1.11%) |
Dec 28, 2023 | 16.28 | 16.41 | 15.95 | 16.01 | 35,147 | -0.46(-2.76%) |
Dec 27, 2023 | 16.59 | 16.60 | 16.40 | 16.46 | 28,254 | -0.03(-0.18%) |
Dec 26, 2023 | 16.15 | 16.53 | 16.15 | 16.49 | 26,411 | +0.35(+2.14%) |
Dec 22, 2023 | 16.39 | 16.51 | 16.09 | 16.15 | 45,158 | -0.13(-0.79%) |
Dec 21, 2023 | 16.48 | 16.48 | 16.13 | 16.27 | 41,753 | -0.05(-0.30%) |
Dec 20, 2023 | 16.54 | 16.93 | 16.25 | 16.32 | 66,378 | -0.22(-1.32%) |
Dec 19, 2023 | 16.64 | 16.64 | 16.16 | 16.54 | 80,190 | -0.03(-0.18%) |
Dec 18, 2023 | 16.18 | 16.59 | 15.99 | 16.57 | 69,950 | +0.44(+2.70%) |
Dec 15, 2023 | 16.50 | 16.50 | 15.70 | 16.14 | 131,351 | -0.29(-1.75%) |
Dec 14, 2023 | 16.16 | 16.67 | 16.15 | 16.42 | 86,541 | +0.49(+3.11%) |
Dec 13, 2023 | 15.95 | 16.31 | 15.46 | 15.93 | 165,191 | +0.10(+0.63%) |
Dec 12, 2023 | 16.28 | 16.32 | 15.74 | 15.83 | 44,492 | -0.37(-2.26%) |
Dec 11, 2023 | 16.49 | 16.49 | 15.90 | 16.20 | 56,233 | -0.27(-1.62%) |
Dec 08, 2023 | 16.69 | 16.69 | 16.20 | 16.46 | 62,519 | -0.16(-0.95%) |
Dec 07, 2023 | 16.38 | 16.65 | 16.19 | 16.62 | 64,306 | +0.23(+1.39%) |
Dec 06, 2023 | 16.47 | 16.67 | 16.32 | 16.39 | 41,060 | +0.05(+0.30%) |
Dec 05, 2023 | 16.42 | 16.74 | 16.18 | 16.34 | 45,906 | -0.14(-0.84%) |
Dec 04, 2023 | 15.90 | 16.88 | 15.90 | 16.48 | 73,908 | +0.37(+2.27%) |
Dec 01, 2023 | 15.77 | 16.18 | 15.60 | 16.12 | 56,934 | +0.59(+3.82%) |
Nov 30, 2023 | 16.73 | 16.73 | 15.04 | 15.52 | 108,387 | -1.33(-7.87%) |
Nov 29, 2023 | 16.83 | 16.97 | 16.08 | 16.85 | 38,059 | +0.15(+0.89%) |
Nov 28, 2023 | 16.68 | 16.78 | 16.33 | 16.70 | 106,564 | -0.12(-0.71%) |
Nov 27, 2023 | 17.02 | 17.20 | 16.48 | 16.82 | 69,018 | +0.03(+0.18%) |
Nov 24, 2023 | 15.95 | 16.99 | 15.95 | 16.79 | 67,651 | +0.85(+5.34%) |
Nov 22, 2023 | 15.74 | 15.99 | 15.56 | 15.94 | 74,868 | +0.40(+2.56%) |
Nov 21, 2023 | 15.69 | 15.83 | 15.22 | 15.54 | 65,776 | -0.15(-0.94%) |
Nov 20, 2023 | 14.63 | 16.20 | 14.63 | 15.69 | 189,956 | +1.18(+8.10%) |
Nov 17, 2023 | 12.57 | 14.81 | 12.57 | 14.51 | 267,549 | +2.66(+22.42%) |
Nov 16, 2023 | 11.86 | 12.28 | 11.61 | 11.85 | 35,068 | -0.23(-1.92%) |
Nov 15, 2023 | 12.26 | 12.45 | 12.08 | 12.09 | 40,954 | -0.30(-2.39%) |
Nov 14, 2023 | 12.22 | 12.42 | 12.04 | 12.38 | 39,067 | +0.21(+1.75%) |
Nov 13, 2023 | 11.58 | 12.30 | 11.58 | 12.17 | 47,495 | +0.59(+5.12%) |
Nov 10, 2023 | 11.61 | 11.76 | 11.46 | 11.58 | 31,333 | -0.06(-0.56%) |
Nov 09, 2023 | 12.00 | 12.01 | 11.44 | 11.64 | 22,796 | -0.25(-2.10%) |
Nov 08, 2023 | 12.09 | 12.10 | 11.83 | 11.89 | 22,365 | -0.11(-0.93%) |
Nov 07, 2023 | 11.94 | 12.18 | 11.91 | 12.00 | 24,894 | -0.04(-0.31%) |
Nov 06, 2023 | 12.10 | 12.25 | 11.69 | 12.04 | 31,577 | -0.14(-1.14%) |
Nov 03, 2023 | 12.25 | 12.25 | 12.08 | 12.18 | 19,761 | +0.10(+0.84%) |
Nov 02, 2023 | 11.85 | 12.14 | 11.59 | 12.08 | 24,218 | +0.37(+3.16%) |
Nov 01, 2023 | 11.64 | 11.85 | 11.58 | 11.71 | 24,185 | +0.06(+0.56%) |
Oct 31, 2023 | 11.19 | 11.67 | 11.19 | 11.64 | 25,370 | +0.45(+4.06%) |
Oct 30, 2023 | 11.11 | 11.49 | 11.05 | 11.19 | 63,013 | -0.25(-2.19%) |
Oct 27, 2023 | 11.38 | 11.58 | 11.28 | 11.44 | 19,722 | -0.10(-0.88%) |
Oct 26, 2023 | 11.42 | 11.62 | 11.30 | 11.54 | 15,919 | +0.04(+0.32%) |
Oct 25, 2023 | 11.35 | 11.56 | 11.35 | 11.50 | 19,411 | +0.04(+0.32%) |
Oct 24, 2023 | 11.77 | 11.77 | 11.37 | 11.47 | 34,406 | -0.13(-1.12%) |
Oct 23, 2023 | 11.71 | 11.93 | 11.54 | 11.60 | 38,253 | -0.41(-3.40%) |
Oct 20, 2023 | 11.97 | 12.11 | 11.79 | 12.00 | 32,124 | +0.13(+1.09%) |
Oct 19, 2023 | 12.03 | 12.03 | 11.85 | 11.87 | 9,344 | -0.19(-1.54%) |
Oct 18, 2023 | 12.21 | 12.21 | 11.93 | 12.06 | 18,101 | -0.04(-0.31%) |
Oct 17, 2023 | 12.05 | 12.40 | 12.05 | 12.10 | 19,719 | +0.03(+0.23%) |
Oct 16, 2023 | 11.95 | 12.22 | 11.93 | 12.07 | 27,421 | +0.07(+0.62%) |
Oct 13, 2023 | 11.94 | 12.06 | 11.85 | 11.99 | 16,157 | +0.02(+0.15%) |
Oct 12, 2023 | 12.11 | 12.15 | 11.83 | 11.97 | 31,884 | -0.22(-1.82%) |
Oct 11, 2023 | 12.37 | 12.37 | 12.11 | 12.20 | 23,458 | -0.16(-1.27%) |
Oct 10, 2023 | 12.28 | 12.56 | 12.28 | 12.35 | 36,166 | +0.07(+0.60%) |
Oct 09, 2023 | 12.27 | 12.47 | 11.75 | 12.28 | 38,029 | -0.01(-0.08%) |
Oct 06, 2023 | 12.35 | 12.48 | 12.23 | 12.29 | 47,021 | -0.13(-1.04%) |
Oct 05, 2023 | 11.84 | 12.50 | 11.75 | 12.42 | 47,001 | +0.53(+4.44%) |
Oct 04, 2023 | 11.53 | 11.95 | 11.48 | 11.89 | 24,174 | +0.30(+2.56%) |
Oct 03, 2023 | 12.08 | 12.17 | 11.58 | 11.60 | 29,225 | -0.46(-3.84%) |