Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.26 | 15.46 | 15.07 | 15.11 | 1,273,625 | -0.25(-1.63%) |
Dec 28, 2023 | 15.27 | 15.48 | 15.12 | 15.36 | 1,120,777 | +0.05(+0.33%) |
Dec 27, 2023 | 15.35 | 15.42 | 15.11 | 15.31 | 2,078,058 | -0.03(-0.20%) |
Dec 26, 2023 | 15.14 | 15.39 | 14.97 | 15.34 | 1,296,053 | +0.25(+1.66%) |
Dec 22, 2023 | 15.14 | 15.23 | 14.83 | 15.09 | 1,260,028 | +0.06(+0.40%) |
Dec 21, 2023 | 14.75 | 15.04 | 14.65 | 15.03 | 1,587,908 | +0.53(+3.66%) |
Dec 20, 2023 | 14.41 | 14.87 | 14.29 | 14.50 | 2,437,063 | +0.04(+0.28%) |
Dec 19, 2023 | 13.94 | 14.50 | 13.49 | 14.46 | 3,451,898 | +0.91(+6.72%) |
Dec 18, 2023 | 13.36 | 13.84 | 13.22 | 13.55 | 1,417,858 | +0.12(+0.89%) |
Dec 15, 2023 | 13.98 | 14.01 | 13.33 | 13.43 | 4,356,837 | -0.48(-3.45%) |
Dec 14, 2023 | 13.60 | 14.38 | 13.46 | 13.91 | 4,142,287 | +0.51(+3.81%) |
Dec 13, 2023 | 12.60 | 13.47 | 12.54 | 13.40 | 1,774,513 | +0.79(+6.26%) |
Dec 12, 2023 | 12.64 | 12.69 | 12.40 | 12.61 | 1,172,654 | -0.05(-0.39%) |
Dec 11, 2023 | 12.74 | 12.77 | 12.49 | 12.66 | 1,234,558 | -0.05(-0.39%) |
Dec 08, 2023 | 12.46 | 12.87 | 12.45 | 12.71 | 1,345,376 | +0.14(+1.11%) |
Dec 07, 2023 | 12.51 | 12.66 | 12.34 | 12.57 | 1,516,902 | +0.05(+0.40%) |
Dec 06, 2023 | 12.93 | 13.01 | 12.47 | 12.52 | 1,476,817 | -0.29(-2.26%) |
Dec 05, 2023 | 12.64 | 12.95 | 12.45 | 12.81 | 2,396,756 | +0.06(+0.47%) |
Dec 04, 2023 | 12.51 | 12.85 | 12.49 | 12.75 | 1,473,524 | +0.17(+1.35%) |
Dec 01, 2023 | 11.80 | 12.62 | 11.69 | 12.58 | 1,755,584 | +0.71(+5.98%) |
Nov 30, 2023 | 12.00 | 12.15 | 11.78 | 11.87 | 1,650,656 | -0.07(-0.59%) |
Nov 29, 2023 | 11.83 | 12.23 | 11.76 | 11.94 | 1,372,881 | +0.23(+1.96%) |
Nov 28, 2023 | 11.88 | 11.97 | 11.46 | 11.71 | 1,401,747 | -0.24(-2.01%) |
Nov 27, 2023 | 11.83 | 12.00 | 11.81 | 11.95 | 1,063,601 | +0.08(+0.67%) |
Nov 24, 2023 | 11.72 | 11.98 | 11.72 | 11.87 | 452,250 | +0.09(+0.76%) |
Nov 22, 2023 | 11.64 | 11.96 | 11.55 | 11.78 | 1,552,646 | +0.32(+2.79%) |
Nov 21, 2023 | 11.34 | 11.49 | 10.96 | 11.46 | 2,091,695 | +0.09(+0.79%) |
Nov 20, 2023 | 11.05 | 11.51 | 11.02 | 11.37 | 1,929,364 | +0.37(+3.36%) |
Nov 17, 2023 | 11.48 | 11.65 | 10.91 | 11.00 | 2,755,368 | -0.38(-3.34%) |
Nov 16, 2023 | 11.21 | 11.40 | 10.99 | 11.38 | 2,648,403 | +0.18(+1.61%) |
Nov 15, 2023 | 10.62 | 11.28 | 10.62 | 11.20 | 2,794,833 | +0.57(+5.36%) |
Nov 14, 2023 | 10.36 | 10.64 | 10.15 | 10.63 | 3,194,069 | +0.69(+6.94%) |
Nov 13, 2023 | 10.19 | 10.51 | 9.940 | 9.940 | 2,434,106 | -0.26(-2.55%) |
Nov 10, 2023 | 10.22 | 10.23 | 9.890 | 10.20 | 1,231,163 | +0.08(+0.79%) |
Nov 09, 2023 | 10.64 | 10.70 | 10.01 | 10.12 | 1,824,312 | -0.45(-4.26%) |
Nov 08, 2023 | 10.83 | 10.93 | 10.24 | 10.57 | 1,802,914 | -0.28(-2.58%) |
Nov 07, 2023 | 11.00 | 11.39 | 10.66 | 10.85 | 4,444,799 | +0.54(+5.24%) |
Nov 06, 2023 | 10.36 | 10.46 | 10.22 | 10.31 | 1,619,367 | -0.05(-0.48%) |
Nov 03, 2023 | 9.950 | 10.57 | 9.950 | 10.36 | 2,626,463 | +0.53(+5.39%) |
Nov 02, 2023 | 9.570 | 9.965 | 9.470 | 9.830 | 3,028,136 | +0.35(+3.69%) |
Nov 01, 2023 | 9.140 | 9.520 | 8.980 | 9.480 | 2,682,825 | +0.30(+3.27%) |
Oct 31, 2023 | 8.970 | 9.460 | 8.960 | 9.180 | 2,832,713 | +0.29(+3.26%) |
Oct 30, 2023 | 9.580 | 9.580 | 8.660 | 8.890 | 6,015,176 | -0.66(-6.91%) |
Oct 27, 2023 | 10.09 | 10.15 | 9.440 | 9.550 | 3,449,162 | -0.29(-2.95%) |
Oct 26, 2023 | 10.08 | 10.20 | 9.630 | 9.840 | 3,382,217 | -0.26(-2.57%) |
Oct 25, 2023 | 10.50 | 10.56 | 10.02 | 10.10 | 13,768,193 | -2.72(-21.22%) |
Oct 24, 2023 | 13.02 | 13.11 | 12.63 | 12.82 | 898,958 | -0.07(-0.54%) |
Oct 23, 2023 | 12.20 | 13.11 | 12.14 | 12.89 | 2,345,834 | +0.64(+5.22%) |
Oct 20, 2023 | 12.12 | 12.50 | 11.86 | 12.25 | 2,278,310 | +0.40(+3.38%) |
Oct 19, 2023 | 11.81 | 12.11 | 11.65 | 11.85 | 1,418,246 | +0.04(+0.34%) |
Oct 18, 2023 | 11.74 | 12.22 | 11.57 | 11.81 | 1,258,898 | -0.01(-0.08%) |
Oct 17, 2023 | 11.33 | 12.22 | 11.22 | 11.82 | 1,939,500 | +0.29(+2.52%) |
Oct 16, 2023 | 12.17 | 11.69 | 10.31 | 11.53 | 2,713,281 | +0.32(+2.85%) |
Oct 13, 2023 | 11.02 | 11.23 | 10.72 | 11.21 | 2,341,529 | +0.20(+1.82%) |
Oct 12, 2023 | 11.50 | 11.50 | 10.82 | 11.01 | 1,466,089 | -0.49(-4.26%) |
Oct 11, 2023 | 11.86 | 12.01 | 11.41 | 11.50 | 1,227,907 | -0.37(-3.12%) |
Oct 10, 2023 | 11.29 | 12.06 | 11.27 | 11.87 | 1,497,389 | +0.58(+5.14%) |
Oct 09, 2023 | 11.24 | 11.35 | 11.02 | 11.29 | 918,682 | -0.02(-0.18%) |
Oct 06, 2023 | 11.10 | 11.35 | 10.95 | 11.31 | 1,235,458 | +0.16(+1.43%) |
Oct 05, 2023 | 11.30 | 11.45 | 10.53 | 11.15 | 1,940,493 | -0.10(-0.89%) |
Oct 04, 2023 | 11.85 | 11.87 | 11.10 | 11.25 | 2,419,778 | -0.58(-4.90%) |
Oct 03, 2023 | 12.45 | 12.56 | 11.63 | 11.83 | 1,415,223 | -0.75(-5.96%) |