Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.99 | 13.12 | 12.88 | 12.94 | 892,352 | -0.07(-0.53%) |
Dec 28, 2023 | 13.26 | 13.32 | 12.99 | 13.00 | 577,950 | -0.37(-2.78%) |
Dec 27, 2023 | 13.55 | 13.56 | 13.32 | 13.38 | 726,281 | -0.11(-0.80%) |
Dec 26, 2023 | 13.09 | 13.50 | 13.00 | 13.48 | 876,307 | +0.57(+4.40%) |
Dec 22, 2023 | 12.87 | 13.02 | 12.76 | 12.92 | 648,281 | +0.25(+2.01%) |
Dec 21, 2023 | 12.16 | 12.70 | 12.11 | 12.66 | 730,302 | +0.56(+4.61%) |
Dec 20, 2023 | 12.25 | 12.52 | 12.03 | 12.10 | 815,576 | -0.11(-0.88%) |
Dec 19, 2023 | 11.90 | 12.22 | 11.87 | 12.21 | 781,055 | +0.28(+2.38%) |
Dec 18, 2023 | 11.88 | 12.09 | 11.67 | 11.93 | 842,217 | +0.24(+2.01%) |
Dec 15, 2023 | 11.58 | 11.79 | 11.36 | 11.69 | 7,924,016 | +0.24(+2.05%) |
Dec 14, 2023 | 11.26 | 11.55 | 11.26 | 11.46 | 1,213,012 | +0.53(+4.84%) |
Dec 13, 2023 | 10.54 | 10.97 | 10.33 | 10.93 | 1,181,637 | +0.46(+4.40%) |
Dec 12, 2023 | 10.81 | 10.81 | 10.40 | 10.47 | 1,189,002 | -0.64(-5.73%) |
Dec 11, 2023 | 11.39 | 11.39 | 11.01 | 11.10 | 809,635 | -0.17(-1.48%) |
Dec 08, 2023 | 11.07 | 11.27 | 10.89 | 11.27 | 752,355 | +0.30(+2.77%) |
Dec 07, 2023 | 10.82 | 11.07 | 10.81 | 10.97 | 797,155 | +0.24(+2.28%) |
Dec 06, 2023 | 11.12 | 11.26 | 10.72 | 10.72 | 864,377 | -0.53(-4.70%) |
Dec 05, 2023 | 11.52 | 11.53 | 11.21 | 11.25 | 1,347,730 | -0.02(-0.17%) |
Dec 04, 2023 | 11.27 | 11.54 | 11.11 | 11.27 | 1,283,014 | -0.02(-0.17%) |
Dec 01, 2023 | 11.27 | 11.53 | 11.03 | 11.29 | 587,043 | +0.13(+1.14%) |
Nov 30, 2023 | 11.25 | 11.55 | 11.08 | 11.16 | 807,067 | -0.01(-0.09%) |
Nov 29, 2023 | 11.31 | 11.41 | 11.04 | 11.17 | 648,320 | -0.06(-0.52%) |
Nov 28, 2023 | 11.18 | 11.37 | 11.07 | 11.23 | 1,159,166 | +0.10(+0.88%) |
Nov 27, 2023 | 11.25 | 11.45 | 11.02 | 11.13 | 578,819 | -0.25(-2.24%) |
Nov 24, 2023 | 11.17 | 11.52 | 11.17 | 11.39 | 462,893 | +0.24(+2.20%) |
Nov 22, 2023 | 10.89 | 11.17 | 10.64 | 11.14 | 1,001,213 | -0.12(-1.04%) |
Nov 21, 2023 | 11.20 | 11.39 | 10.91 | 11.26 | 794,690 | -0.03(-0.26%) |
Nov 20, 2023 | 11.36 | 11.70 | 11.25 | 11.29 | 1,138,003 | +0.01(+0.09%) |
Nov 17, 2023 | 10.81 | 11.36 | 10.81 | 11.28 | 633,640 | +0.62(+5.79%) |
Nov 16, 2023 | 10.95 | 10.99 | 10.53 | 10.66 | 934,116 | -0.47(-4.26%) |
Nov 15, 2023 | 11.08 | 11.45 | 11.02 | 11.14 | 7,067,741 | +0.09(+0.79%) |
Nov 14, 2023 | 10.66 | 11.21 | 10.61 | 11.05 | 1,071,617 | +0.78(+7.64%) |
Nov 13, 2023 | 10.14 | 10.36 | 10.05 | 10.27 | 518,237 | +0.08(+0.76%) |
Nov 10, 2023 | 10.16 | 10.27 | 10.01 | 10.19 | 606,164 | +0.08(+0.77%) |
Nov 09, 2023 | 10.30 | 10.50 | 10.06 | 10.11 | 996,399 | -0.16(-1.60%) |
Nov 08, 2023 | 10.49 | 10.58 | 10.03 | 10.28 | 1,467,362 | -0.35(-3.28%) |
Nov 07, 2023 | 11.37 | 11.60 | 10.17 | 10.62 | 1,626,881 | -0.99(-8.51%) |
Nov 06, 2023 | 12.16 | 12.25 | 11.59 | 11.61 | 767,642 | -0.48(-4.00%) |
Nov 03, 2023 | 12.19 | 12.27 | 11.96 | 12.10 | 669,387 | -0.03(-0.24%) |
Nov 02, 2023 | 11.79 | 12.19 | 11.73 | 12.13 | 627,811 | +0.43(+3.64%) |
Nov 01, 2023 | 11.89 | 12.02 | 11.68 | 11.70 | 358,121 | -0.10(-0.82%) |
Oct 31, 2023 | 11.96 | 12.01 | 11.70 | 11.80 | 456,083 | -0.16(-1.38%) |
Oct 30, 2023 | 12.06 | 12.21 | 11.69 | 11.96 | 437,849 | -0.03(-0.24%) |
Oct 27, 2023 | 11.94 | 12.12 | 11.72 | 11.99 | 540,757 | +0.07(+0.57%) |
Oct 26, 2023 | 11.85 | 12.02 | 11.66 | 11.92 | 544,157 | -0.02(-0.16%) |
Oct 25, 2023 | 11.70 | 12.03 | 11.64 | 11.94 | 465,515 | +0.24(+2.07%) |
Oct 24, 2023 | 11.63 | 11.78 | 11.55 | 11.70 | 481,597 | +0.10(+0.83%) |
Oct 23, 2023 | 11.61 | 11.86 | 11.39 | 11.60 | 463,599 | -0.16(-1.40%) |
Oct 20, 2023 | 11.84 | 11.97 | 11.69 | 11.77 | 493,245 | -0.05(-0.41%) |
Oct 19, 2023 | 11.64 | 12.03 | 11.51 | 11.82 | 408,763 | +0.09(+0.74%) |
Oct 18, 2023 | 11.73 | 11.82 | 11.59 | 11.73 | 333,087 | +0.00(+0.00%) |
Oct 17, 2023 | 11.80 | 12.03 | 11.73 | 11.73 | 588,197 | -0.15(-1.22%) |
Oct 16, 2023 | 11.67 | 11.89 | 11.52 | 11.87 | 533,847 | +0.23(+2.00%) |
Oct 13, 2023 | 11.38 | 11.64 | 11.28 | 11.64 | 566,555 | +0.51(+4.61%) |
Oct 12, 2023 | 11.37 | 11.37 | 11.04 | 11.13 | 343,920 | -0.12(-1.03%) |
Oct 11, 2023 | 11.12 | 11.25 | 10.89 | 11.24 | 430,635 | -0.08(-0.68%) |
Oct 10, 2023 | 11.26 | 11.38 | 11.14 | 11.32 | 489,719 | +0.05(+0.43%) |
Oct 09, 2023 | 11.07 | 11.31 | 10.93 | 11.27 | 630,751 | +0.58(+5.44%) |
Oct 06, 2023 | 10.34 | 10.83 | 10.22 | 10.69 | 752,259 | +0.34(+3.27%) |
Oct 05, 2023 | 10.45 | 10.68 | 10.31 | 10.35 | 713,656 | -0.26(-2.46%) |
Oct 04, 2023 | 11.21 | 11.37 | 10.60 | 10.62 | 727,495 | -0.86(-7.51%) |
Oct 03, 2023 | 11.30 | 11.52 | 11.24 | 11.48 | 661,998 | +0.08(+0.68%) |