Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.87 | 14.94 | 14.56 | 14.58 | 123,025 | -0.34(-2.28%) |
Dec 28, 2023 | 14.94 | 14.99 | 14.81 | 14.92 | 147,355 | -0.02(-0.13%) |
Dec 27, 2023 | 14.92 | 15.07 | 14.87 | 14.94 | 138,081 | -0.01(-0.07%) |
Dec 26, 2023 | 14.77 | 15.04 | 14.75 | 14.95 | 138,516 | +0.20(+1.36%) |
Dec 22, 2023 | 14.83 | 15.04 | 14.68 | 14.75 | 123,272 | -0.03(-0.20%) |
Dec 21, 2023 | 14.63 | 14.82 | 14.52 | 14.78 | 145,177 | +0.26(+1.79%) |
Dec 20, 2023 | 14.88 | 15.13 | 14.49 | 14.52 | 320,777 | -0.35(-2.35%) |
Dec 19, 2023 | 14.81 | 14.93 | 14.63 | 14.87 | 258,249 | +0.21(+1.43%) |
Dec 18, 2023 | 14.83 | 14.83 | 14.50 | 14.66 | 273,509 | -0.13(-0.88%) |
Dec 15, 2023 | 15.09 | 15.09 | 14.62 | 14.79 | 571,348 | -0.13(-0.87%) |
Dec 14, 2023 | 15.39 | 15.44 | 14.64 | 14.92 | 308,362 | -0.06(-0.40%) |
Dec 13, 2023 | 14.72 | 15.16 | 14.66 | 14.98 | 391,864 | +0.29(+1.97%) |
Dec 12, 2023 | 14.48 | 14.72 | 14.34 | 14.69 | 227,816 | +0.20(+1.38%) |
Dec 11, 2023 | 14.04 | 14.50 | 14.04 | 14.49 | 332,042 | +0.50(+3.57%) |
Dec 08, 2023 | 14.00 | 14.26 | 13.91 | 13.99 | 261,357 | -0.01(-0.07%) |
Dec 07, 2023 | 14.10 | 14.10 | 13.84 | 14.00 | 210,426 | -0.03(-0.21%) |
Dec 06, 2023 | 14.04 | 14.18 | 13.89 | 14.03 | 244,237 | +0.08(+0.57%) |
Dec 05, 2023 | 14.04 | 14.18 | 13.67 | 13.95 | 318,788 | -0.13(-0.92%) |
Dec 04, 2023 | 13.85 | 14.09 | 13.64 | 14.08 | 355,427 | +0.21(+1.51%) |
Dec 01, 2023 | 13.60 | 13.89 | 13.35 | 13.87 | 503,561 | +0.23(+1.69%) |
Nov 30, 2023 | 13.22 | 13.69 | 13.13 | 13.64 | 575,475 | +0.54(+4.12%) |
Nov 29, 2023 | 13.17 | 13.23 | 12.89 | 13.10 | 299,364 | +0.13(+1.00%) |
Nov 28, 2023 | 12.96 | 13.01 | 12.80 | 12.97 | 237,120 | +0.06(+0.46%) |
Nov 27, 2023 | 12.93 | 12.97 | 12.72 | 12.91 | 220,699 | -0.10(-0.77%) |
Nov 24, 2023 | 12.88 | 13.07 | 12.86 | 13.01 | 90,031 | +0.14(+1.09%) |
Nov 22, 2023 | 12.75 | 12.90 | 12.68 | 12.87 | 141,838 | +0.22(+1.74%) |
Nov 21, 2023 | 12.79 | 12.79 | 12.53 | 12.65 | 183,726 | -0.19(-1.48%) |
Nov 20, 2023 | 12.75 | 12.95 | 12.65 | 12.84 | 188,145 | +0.11(+0.86%) |
Nov 17, 2023 | 12.82 | 12.97 | 12.46 | 12.73 | 193,057 | +0.15(+1.19%) |
Nov 16, 2023 | 12.88 | 12.88 | 12.35 | 12.58 | 188,621 | -0.41(-3.16%) |
Nov 15, 2023 | 13.05 | 13.18 | 12.78 | 12.99 | 252,274 | -0.06(-0.46%) |
Nov 14, 2023 | 12.73 | 13.05 | 12.68 | 13.05 | 242,498 | +0.76(+6.18%) |
Nov 13, 2023 | 12.43 | 12.43 | 12.14 | 12.29 | 149,691 | -0.20(-1.60%) |
Nov 10, 2023 | 12.32 | 12.56 | 12.12 | 12.49 | 144,515 | +0.23(+1.88%) |
Nov 09, 2023 | 12.77 | 12.77 | 12.21 | 12.26 | 181,747 | -0.38(-3.01%) |
Nov 08, 2023 | 12.64 | 12.81 | 12.52 | 12.64 | 153,342 | -0.07(-0.55%) |
Nov 07, 2023 | 12.91 | 13.00 | 12.66 | 12.71 | 209,452 | -0.28(-2.16%) |
Nov 06, 2023 | 12.88 | 13.08 | 12.78 | 12.99 | 227,487 | +0.14(+1.09%) |
Nov 03, 2023 | 12.57 | 13.03 | 12.57 | 12.85 | 317,694 | +0.42(+3.38%) |
Nov 02, 2023 | 12.32 | 12.51 | 12.28 | 12.43 | 470,218 | +0.33(+2.73%) |
Nov 01, 2023 | 12.58 | 12.59 | 12.05 | 12.10 | 258,126 | -0.54(-4.27%) |
Oct 31, 2023 | 12.48 | 12.80 | 12.48 | 12.64 | 263,359 | +0.10(+0.80%) |
Oct 30, 2023 | 12.79 | 12.87 | 12.32 | 12.54 | 367,389 | -0.32(-2.49%) |
Oct 27, 2023 | 12.43 | 13.16 | 12.43 | 12.86 | 833,110 | +0.38(+3.04%) |
Oct 26, 2023 | 10.98 | 12.53 | 10.65 | 12.48 | 951,053 | +2.05(+19.65%) |
Oct 25, 2023 | 10.83 | 10.84 | 10.40 | 10.43 | 340,205 | -0.51(-4.66%) |
Oct 24, 2023 | 10.78 | 10.99 | 10.75 | 10.94 | 337,771 | +0.19(+1.77%) |
Oct 23, 2023 | 10.93 | 10.94 | 10.66 | 10.75 | 251,618 | -0.22(-2.01%) |
Oct 20, 2023 | 11.23 | 11.23 | 10.96 | 10.97 | 176,447 | -0.20(-1.79%) |
Oct 19, 2023 | 11.44 | 11.50 | 11.15 | 11.17 | 217,993 | -0.24(-2.10%) |
Oct 18, 2023 | 11.56 | 11.56 | 11.15 | 11.41 | 205,137 | -0.31(-2.65%) |
Oct 17, 2023 | 11.19 | 11.79 | 11.19 | 11.72 | 334,917 | +0.42(+3.72%) |
Oct 16, 2023 | 10.95 | 11.36 | 11.03 | 11.30 | 527,559 | +0.35(+3.20%) |
Oct 13, 2023 | 11.35 | 11.37 | 10.85 | 10.95 | 280,328 | -0.38(-3.35%) |
Oct 12, 2023 | 11.72 | 11.78 | 11.32 | 11.33 | 315,583 | -0.43(-3.66%) |
Oct 11, 2023 | 11.92 | 12.05 | 11.66 | 11.76 | 169,120 | -0.15(-1.26%) |
Oct 10, 2023 | 11.77 | 12.03 | 11.64 | 11.91 | 337,335 | +0.12(+1.02%) |
Oct 09, 2023 | 11.66 | 11.82 | 11.61 | 11.79 | 206,604 | -0.02(-0.17%) |
Oct 06, 2023 | 11.50 | 11.85 | 11.43 | 11.81 | 273,523 | +0.28(+2.43%) |
Oct 05, 2023 | 11.67 | 11.82 | 11.24 | 11.53 | 399,961 | -0.22(-1.87%) |
Oct 04, 2023 | 12.03 | 12.03 | 11.73 | 11.75 | 249,243 | -0.27(-2.25%) |
Oct 03, 2023 | 12.41 | 12.43 | 11.94 | 12.02 | 234,298 | -0.44(-3.53%) |