Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.75 | 13.75 | 13.47 | 13.47 | 7,680 | -0.36(-2.60%) |
Dec 28, 2023 | 13.69 | 13.93 | 13.69 | 13.83 | 17,192 | +0.22(+1.62%) |
Dec 27, 2023 | 13.70 | 13.70 | 13.53 | 13.61 | 19,819 | +0.10(+0.74%) |
Dec 26, 2023 | 13.36 | 13.57 | 13.29 | 13.51 | 7,906 | +0.41(+3.13%) |
Dec 22, 2023 | 12.87 | 13.25 | 12.87 | 13.10 | 6,093 | +0.36(+2.83%) |
Dec 21, 2023 | 12.70 | 12.74 | 12.70 | 12.74 | 1,774 | +0.26(+2.08%) |
Dec 20, 2023 | 12.78 | 13.06 | 12.47 | 12.48 | 8,281 | -0.36(-2.80%) |
Dec 19, 2023 | 12.77 | 12.90 | 12.77 | 12.84 | 4,194 | +0.34(+2.72%) |
Dec 18, 2023 | 12.64 | 12.64 | 12.47 | 12.50 | 4,019 | -0.11(-0.87%) |
Dec 15, 2023 | 12.65 | 12.77 | 12.56 | 12.61 | 2,943 | +0.00(+0.00%) |
Dec 14, 2023 | 12.37 | 12.66 | 12.37 | 12.61 | 7,235 | +0.33(+2.69%) |
Dec 13, 2023 | 11.76 | 12.30 | 11.74 | 12.28 | 2,315 | +0.57(+4.87%) |
Dec 12, 2023 | 11.58 | 11.73 | 11.52 | 11.71 | 20,401 | +0.09(+0.77%) |
Dec 11, 2023 | 11.79 | 11.79 | 11.52 | 11.62 | 2,366 | -0.15(-1.27%) |
Dec 08, 2023 | 11.66 | 11.84 | 11.66 | 11.77 | 1,866 | +0.11(+0.94%) |
Dec 07, 2023 | 11.54 | 11.67 | 11.54 | 11.66 | 2,295 | +0.11(+0.95%) |
Dec 06, 2023 | 11.40 | 11.65 | 11.35 | 11.55 | 1,861 | +0.19(+1.67%) |
Dec 05, 2023 | 11.46 | 11.46 | 11.27 | 11.36 | 1,912 | -0.09(-0.79%) |
Dec 04, 2023 | 11.27 | 11.53 | 11.27 | 11.45 | 2,847 | +0.13(+1.15%) |
Dec 01, 2023 | 10.90 | 11.32 | 10.78 | 11.32 | 6,631 | +0.31(+2.86%) |
Nov 30, 2023 | 10.94 | 11.17 | 10.94 | 11.01 | 5,412 | +0.26(+2.42%) |
Nov 29, 2023 | 11.00 | 11.00 | 10.72 | 10.74 | 5,401 | +0.19(+1.85%) |
Nov 28, 2023 | 10.52 | 10.62 | 10.51 | 10.55 | 2,789 | -0.04(-0.38%) |
Nov 27, 2023 | 10.64 | 10.64 | 10.49 | 10.59 | 3,133 | -0.02(-0.19%) |
Nov 24, 2023 | 10.51 | 10.61 | 10.51 | 10.61 | 544 | +0.11(+1.09%) |
Nov 22, 2023 | 10.41 | 10.50 | 10.41 | 10.50 | 675 | +0.20(+1.90%) |
Nov 21, 2023 | 10.35 | 10.35 | 10.30 | 10.30 | 2,531 | -0.35(-3.29%) |
Nov 20, 2023 | 10.80 | 10.91 | 10.65 | 10.65 | 2,989 | +0.00(+0.00%) |
Nov 17, 2023 | 10.57 | 10.65 | 10.56 | 10.65 | 2,693 | +0.27(+2.60%) |
Nov 16, 2023 | 10.46 | 10.46 | 10.38 | 10.38 | 872 | -0.23(-2.21%) |
Nov 15, 2023 | 10.82 | 10.82 | 10.62 | 10.62 | 2,084 | +0.26(+2.46%) |
Nov 14, 2023 | 10.06 | 10.37 | 10.06 | 10.36 | 3,488 | +0.63(+6.47%) |
Nov 13, 2023 | 9.620 | 9.730 | 9.541 | 9.730 | 1,070 | +0.03(+0.26%) |
Nov 10, 2023 | 9.620 | 9.705 | 9.520 | 9.705 | 5,558 | -0.04(-0.46%) |
Nov 09, 2023 | 10.20 | 10.20 | 9.750 | 9.750 | 999 | -0.64(-6.16%) |
Nov 08, 2023 | 10.31 | 10.39 | 10.22 | 10.39 | 1,801 | -0.04(-0.38%) |
Nov 07, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 521 | -0.01(-0.05%) |
Nov 06, 2023 | 10.66 | 10.66 | 10.44 | 10.44 | 676 | -0.27(-2.57%) |
Nov 03, 2023 | 10.70 | 10.71 | 10.68 | 10.71 | 952 | +0.59(+5.83%) |
Nov 02, 2023 | 10.00 | 10.15 | 10.00 | 10.12 | 470 | +0.27(+2.74%) |
Nov 01, 2023 | 9.760 | 9.850 | 9.670 | 9.850 | 2,078 | +0.17(+1.76%) |
Oct 31, 2023 | 9.460 | 9.737 | 9.460 | 9.680 | 1,073 | +0.16(+1.68%) |
Oct 30, 2023 | 9.280 | 9.560 | 9.280 | 9.520 | 1,799 | +0.28(+3.03%) |
Oct 27, 2023 | 9.420 | 9.420 | 9.220 | 9.240 | 1,622 | -0.22(-2.33%) |
Oct 26, 2023 | 9.450 | 9.530 | 9.380 | 9.460 | 4,102 | +0.06(+0.64%) |
Oct 25, 2023 | 9.515 | 9.515 | 9.400 | 9.400 | 7,031 | -0.27(-2.79%) |
Oct 24, 2023 | 9.652 | 9.745 | 9.530 | 9.670 | 27,823 | +0.14(+1.47%) |
Oct 23, 2023 | 9.660 | 9.720 | 9.520 | 9.530 | 3,108 | -0.22(-2.26%) |
Oct 20, 2023 | 9.790 | 9.930 | 9.750 | 9.750 | 3,599 | -0.03(-0.31%) |
Oct 19, 2023 | 9.930 | 9.930 | 9.780 | 9.780 | 506 | -0.29(-2.88%) |
Oct 18, 2023 | 10.21 | 10.21 | 10.07 | 10.07 | 1,661 | -0.28(-2.71%) |
Oct 17, 2023 | 10.38 | 10.45 | 10.35 | 10.35 | 1,282 | -0.01(-0.07%) |
Oct 16, 2023 | 10.35 | 10.36 | 10.21 | 10.36 | 1,451 | +0.02(+0.22%) |
Oct 13, 2023 | 10.22 | 10.34 | 10.14 | 10.34 | 2,848 | +0.09(+0.83%) |
Oct 12, 2023 | 10.65 | 10.65 | 10.25 | 10.25 | 2,156 | -0.38(-3.57%) |
Oct 11, 2023 | 10.73 | 10.73 | 10.49 | 10.63 | 3,162 | -0.08(-0.75%) |
Oct 10, 2023 | 10.70 | 10.71 | 10.64 | 10.71 | 602 | +0.22(+2.10%) |
Oct 09, 2023 | 10.46 | 10.49 | 10.46 | 10.49 | 31,517 | -0.24(-2.28%) |
Oct 06, 2023 | 10.73 | 10.78 | 10.73 | 10.73 | 1,138 | -0.02(-0.14%) |
Oct 05, 2023 | 10.36 | 10.75 | 10.36 | 10.75 | 245 | +0.33(+3.17%) |
Oct 04, 2023 | 10.38 | 10.44 | 10.35 | 10.42 | 491 | -0.10(-0.95%) |
Oct 03, 2023 | 10.53 | 10.55 | 10.49 | 10.52 | 1,319 | +0.00(+0.00%) |