Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.03 | 12.09 | 11.97 | 12.01 | 992,238 | -0.10(-0.80%) |
Dec 28, 2023 | 11.96 | 12.17 | 11.93 | 12.11 | 705,846 | +0.16(+1.30%) |
Dec 27, 2023 | 11.99 | 12.06 | 11.89 | 11.95 | 787,814 | -0.02(-0.16%) |
Dec 26, 2023 | 11.98 | 12.00 | 11.81 | 11.97 | 605,625 | +0.06(+0.48%) |
Dec 22, 2023 | 11.87 | 11.98 | 11.76 | 11.91 | 1,034,440 | +0.07(+0.56%) |
Dec 21, 2023 | 11.88 | 11.92 | 11.68 | 11.85 | 1,487,059 | +0.07(+0.57%) |
Dec 20, 2023 | 11.81 | 12.06 | 11.74 | 11.78 | 1,589,544 | -0.06(-0.48%) |
Dec 19, 2023 | 11.84 | 11.96 | 11.76 | 11.84 | 1,396,010 | +0.08(+0.65%) |
Dec 18, 2023 | 12.19 | 12.19 | 11.75 | 11.76 | 1,587,321 | -0.31(-2.60%) |
Dec 15, 2023 | 12.50 | 12.60 | 12.08 | 12.08 | 6,937,397 | -0.42(-3.35%) |
Dec 14, 2023 | 12.22 | 12.63 | 12.22 | 12.50 | 1,755,669 | +0.59(+4.96%) |
Dec 13, 2023 | 11.26 | 11.98 | 11.19 | 11.91 | 1,971,865 | +0.69(+6.11%) |
Dec 12, 2023 | 11.20 | 11.32 | 11.03 | 11.22 | 1,149,994 | -0.04(-0.34%) |
Dec 11, 2023 | 11.32 | 11.41 | 11.24 | 11.26 | 1,150,775 | -0.02(-0.17%) |
Dec 08, 2023 | 11.32 | 11.43 | 11.13 | 11.28 | 1,377,935 | -0.09(-0.75%) |
Dec 07, 2023 | 11.51 | 11.52 | 11.28 | 11.36 | 1,252,304 | -0.08(-0.67%) |
Dec 06, 2023 | 11.49 | 11.70 | 11.40 | 11.44 | 693,000 | +0.01(+0.08%) |
Dec 05, 2023 | 11.51 | 11.52 | 11.32 | 11.43 | 883,893 | -0.09(-0.74%) |
Dec 04, 2023 | 11.10 | 11.54 | 11.09 | 11.51 | 1,114,324 | +0.32(+2.89%) |
Dec 01, 2023 | 10.76 | 11.26 | 10.75 | 11.19 | 1,543,563 | +0.39(+3.61%) |
Nov 30, 2023 | 10.95 | 10.95 | 10.65 | 10.80 | 1,945,537 | -0.03(-0.26%) |
Nov 29, 2023 | 11.09 | 11.30 | 10.81 | 10.83 | 1,213,265 | -0.10(-0.87%) |
Nov 28, 2023 | 10.83 | 10.94 | 10.68 | 10.92 | 674,495 | +0.08(+0.70%) |
Nov 27, 2023 | 10.92 | 11.01 | 10.79 | 10.85 | 693,002 | -0.13(-1.21%) |
Nov 24, 2023 | 10.85 | 11.00 | 10.82 | 10.98 | 278,010 | +0.10(+0.96%) |
Nov 22, 2023 | 10.90 | 10.95 | 10.81 | 10.88 | 525,364 | +0.10(+0.88%) |
Nov 21, 2023 | 10.96 | 11.00 | 10.72 | 10.78 | 663,330 | -0.26(-2.33%) |
Nov 20, 2023 | 11.01 | 11.10 | 10.95 | 11.04 | 777,117 | +0.00(+0.00%) |
Nov 17, 2023 | 11.14 | 11.25 | 11.01 | 11.04 | 944,900 | +0.03(+0.26%) |
Nov 16, 2023 | 11.38 | 11.38 | 10.97 | 11.01 | 933,890 | -0.37(-3.26%) |
Nov 15, 2023 | 11.28 | 11.47 | 11.26 | 11.38 | 1,284,857 | +0.07(+0.59%) |
Nov 14, 2023 | 11.20 | 11.71 | 11.19 | 11.32 | 1,608,240 | +0.60(+5.59%) |
Nov 13, 2023 | 10.64 | 10.93 | 10.64 | 10.72 | 1,437,174 | -0.03(-0.27%) |
Nov 10, 2023 | 10.45 | 10.76 | 10.26 | 10.74 | 1,620,113 | +0.33(+3.20%) |
Nov 09, 2023 | 10.60 | 10.64 | 10.16 | 10.41 | 2,028,309 | -0.25(-2.32%) |
Nov 08, 2023 | 11.41 | 11.42 | 10.64 | 10.66 | 2,242,955 | -0.73(-6.43%) |
Nov 07, 2023 | 11.33 | 11.61 | 11.22 | 11.39 | 3,854,835 | -0.34(-2.92%) |
Nov 06, 2023 | 11.99 | 11.99 | 11.58 | 11.73 | 1,283,498 | -0.30(-2.53%) |
Nov 03, 2023 | 12.20 | 12.83 | 11.97 | 12.04 | 1,837,435 | +0.28(+2.35%) |
Nov 02, 2023 | 11.96 | 12.02 | 11.33 | 11.76 | 2,152,725 | -0.51(-4.19%) |
Nov 01, 2023 | 12.21 | 12.36 | 12.09 | 12.28 | 877,531 | +0.03(+0.23%) |
Oct 31, 2023 | 12.25 | 12.31 | 12.02 | 12.25 | 853,055 | +0.10(+0.78%) |
Oct 30, 2023 | 12.31 | 12.47 | 12.08 | 12.15 | 962,383 | +0.01(+0.08%) |
Oct 27, 2023 | 12.50 | 12.58 | 12.09 | 12.14 | 977,946 | -0.33(-2.67%) |
Oct 26, 2023 | 12.46 | 12.61 | 12.37 | 12.48 | 581,857 | +0.10(+0.77%) |
Oct 25, 2023 | 12.39 | 12.45 | 12.29 | 12.38 | 727,220 | -0.12(-0.99%) |
Oct 24, 2023 | 12.47 | 12.60 | 12.39 | 12.50 | 523,023 | +0.15(+1.23%) |
Oct 23, 2023 | 12.43 | 12.60 | 12.18 | 12.35 | 1,186,110 | -0.12(-0.99%) |
Oct 20, 2023 | 12.59 | 12.75 | 12.48 | 12.48 | 835,602 | -0.06(-0.46%) |
Oct 19, 2023 | 12.74 | 12.90 | 12.52 | 12.53 | 638,719 | -0.24(-1.86%) |
Oct 18, 2023 | 13.17 | 13.19 | 12.76 | 12.77 | 845,231 | -0.53(-4.01%) |
Oct 17, 2023 | 13.09 | 13.45 | 13.09 | 13.30 | 899,297 | +0.07(+0.50%) |
Oct 16, 2023 | 13.08 | 13.36 | 13.02 | 13.24 | 781,481 | +0.27(+2.05%) |
Oct 13, 2023 | 13.48 | 13.51 | 12.89 | 12.97 | 644,396 | -0.35(-2.64%) |
Oct 12, 2023 | 13.80 | 13.80 | 13.31 | 13.32 | 457,080 | -0.42(-3.05%) |
Oct 11, 2023 | 13.49 | 13.75 | 13.49 | 13.74 | 600,241 | +0.29(+2.12%) |
Oct 10, 2023 | 13.22 | 13.54 | 13.20 | 13.46 | 747,725 | +0.24(+1.80%) |
Oct 09, 2023 | 13.10 | 13.36 | 13.05 | 13.22 | 562,288 | +0.05(+0.36%) |
Oct 06, 2023 | 13.09 | 13.45 | 12.98 | 13.17 | 834,585 | -0.09(-0.65%) |
Oct 05, 2023 | 13.16 | 13.33 | 13.12 | 13.26 | 796,977 | +0.05(+0.36%) |
Oct 04, 2023 | 13.26 | 13.35 | 13.04 | 13.21 | 622,847 | -0.04(-0.29%) |
Oct 03, 2023 | 13.56 | 13.58 | 13.12 | 13.25 | 930,935 | -0.47(-3.40%) |