Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.26 | 13.44 | 13.02 | 13.04 | 270,259 | -0.17(-1.29%) |
Dec 28, 2023 | 13.08 | 13.24 | 13.07 | 13.21 | 246,758 | +0.04(+0.30%) |
Dec 27, 2023 | 13.00 | 13.23 | 12.91 | 13.17 | 351,630 | +0.16(+1.23%) |
Dec 26, 2023 | 12.96 | 13.02 | 12.84 | 13.01 | 168,966 | +0.12(+0.93%) |
Dec 22, 2023 | 12.94 | 12.99 | 12.82 | 12.89 | 219,521 | +0.02(+0.16%) |
Dec 21, 2023 | 12.91 | 12.93 | 12.66 | 12.87 | 424,646 | +0.15(+1.18%) |
Dec 20, 2023 | 12.89 | 12.99 | 12.71 | 12.72 | 323,207 | -0.20(-1.55%) |
Dec 19, 2023 | 12.73 | 12.95 | 12.49 | 12.92 | 474,781 | +0.20(+1.57%) |
Dec 18, 2023 | 12.89 | 12.89 | 12.44 | 12.72 | 407,851 | -0.09(-0.70%) |
Dec 15, 2023 | 12.95 | 12.97 | 12.62 | 12.81 | 947,082 | -0.07(-0.54%) |
Dec 14, 2023 | 12.57 | 13.04 | 12.40 | 12.88 | 708,107 | +0.81(+6.71%) |
Dec 13, 2023 | 11.63 | 12.08 | 11.63 | 12.07 | 429,261 | +0.53(+4.59%) |
Dec 12, 2023 | 11.25 | 11.60 | 11.19 | 11.54 | 343,149 | +0.27(+2.40%) |
Dec 11, 2023 | 10.93 | 11.29 | 10.93 | 11.27 | 363,065 | +0.42(+3.87%) |
Dec 08, 2023 | 10.66 | 11.22 | 10.56 | 10.85 | 533,511 | +0.17(+1.59%) |
Dec 07, 2023 | 10.86 | 10.97 | 10.56 | 10.68 | 760,593 | -0.42(-3.78%) |
Dec 06, 2023 | 11.44 | 11.51 | 11.06 | 11.10 | 412,997 | -0.25(-2.20%) |
Dec 05, 2023 | 11.41 | 11.50 | 11.26 | 11.35 | 238,415 | +0.00(+0.00%) |
Dec 04, 2023 | 11.07 | 11.38 | 11.07 | 11.35 | 248,148 | +0.00(+0.00%) |
Dec 01, 2023 | 11.29 | 11.46 | 11.23 | 11.35 | 325,391 | +0.06(+0.53%) |
Nov 30, 2023 | 11.32 | 11.42 | 11.09 | 11.29 | 328,818 | +0.01(+0.09%) |
Nov 29, 2023 | 11.04 | 11.58 | 11.03 | 11.28 | 557,602 | -0.03(-0.27%) |
Nov 28, 2023 | 11.20 | 11.45 | 11.15 | 11.31 | 457,708 | +0.13(+1.16%) |
Nov 27, 2023 | 11.24 | 11.29 | 11.15 | 11.18 | 240,462 | -0.04(-0.36%) |
Nov 24, 2023 | 10.89 | 11.23 | 10.89 | 11.22 | 132,552 | +0.16(+1.45%) |
Nov 22, 2023 | 11.18 | 11.33 | 11.00 | 11.06 | 143,403 | -0.10(-0.90%) |
Nov 21, 2023 | 11.15 | 11.28 | 11.07 | 11.16 | 233,157 | -0.06(-0.53%) |
Nov 20, 2023 | 10.94 | 11.26 | 10.94 | 11.22 | 276,165 | +0.25(+2.28%) |
Nov 17, 2023 | 10.63 | 10.97 | 10.63 | 10.97 | 364,640 | +0.25(+2.33%) |
Nov 16, 2023 | 10.68 | 10.84 | 10.60 | 10.72 | 444,300 | +0.05(+0.47%) |
Nov 15, 2023 | 10.77 | 10.91 | 10.61 | 10.67 | 358,372 | -0.19(-1.75%) |
Nov 14, 2023 | 10.60 | 10.89 | 10.59 | 10.86 | 391,399 | +0.43(+4.12%) |
Nov 13, 2023 | 10.50 | 10.51 | 10.37 | 10.43 | 172,630 | -0.12(-1.14%) |
Nov 10, 2023 | 10.46 | 10.57 | 10.35 | 10.55 | 219,326 | +0.10(+0.96%) |
Nov 09, 2023 | 10.50 | 10.55 | 10.30 | 10.45 | 342,484 | -0.07(-0.67%) |
Nov 08, 2023 | 10.49 | 10.87 | 10.42 | 10.52 | 316,187 | +0.12(+1.15%) |
Nov 07, 2023 | 10.55 | 10.68 | 10.35 | 10.40 | 371,935 | -0.17(-1.65%) |
Nov 06, 2023 | 10.71 | 10.75 | 10.52 | 10.57 | 263,714 | -0.16(-1.44%) |
Nov 03, 2023 | 10.83 | 10.87 | 10.63 | 10.73 | 393,265 | +0.09(+0.85%) |
Nov 02, 2023 | 10.79 | 10.90 | 10.53 | 10.64 | 511,321 | -0.08(-0.75%) |
Nov 01, 2023 | 10.65 | 10.77 | 10.46 | 10.72 | 331,956 | +0.04(+0.37%) |
Oct 31, 2023 | 10.45 | 10.77 | 10.38 | 10.68 | 362,441 | +0.27(+2.59%) |
Oct 30, 2023 | 10.50 | 10.51 | 10.23 | 10.41 | 287,275 | +0.02(+0.19%) |
Oct 27, 2023 | 10.00 | 10.84 | 9.910 | 10.39 | 672,289 | +0.34(+3.38%) |
Oct 26, 2023 | 10.60 | 10.64 | 9.940 | 10.05 | 647,851 | -0.44(-4.24%) |
Oct 25, 2023 | 9.710 | 10.64 | 9.590 | 10.49 | 1,613,663 | +0.73(+7.53%) |
Oct 24, 2023 | 9.850 | 10.01 | 9.650 | 9.760 | 482,117 | +0.14(+1.46%) |
Oct 23, 2023 | 9.540 | 9.840 | 9.470 | 9.620 | 380,504 | +0.03(+0.31%) |
Oct 20, 2023 | 9.940 | 9.980 | 9.550 | 9.590 | 786,539 | -0.41(-4.10%) |
Oct 19, 2023 | 10.49 | 10.56 | 9.915 | 10.00 | 840,524 | -0.42(-4.03%) |
Oct 18, 2023 | 10.70 | 10.71 | 10.37 | 10.42 | 180,013 | -0.36(-3.34%) |
Oct 17, 2023 | 10.52 | 10.84 | 10.52 | 10.78 | 300,989 | +0.18(+1.70%) |
Oct 16, 2023 | 10.56 | 10.69 | 10.48 | 10.60 | 286,304 | +0.14(+1.34%) |
Oct 13, 2023 | 10.60 | 10.71 | 10.21 | 10.46 | 338,675 | -0.10(-0.95%) |
Oct 12, 2023 | 10.80 | 10.80 | 10.46 | 10.56 | 271,134 | -0.23(-2.13%) |
Oct 11, 2023 | 11.09 | 11.18 | 10.60 | 10.79 | 367,112 | -0.31(-2.79%) |
Oct 10, 2023 | 11.14 | 11.37 | 11.02 | 11.10 | 558,269 | -0.02(-0.18%) |
Oct 09, 2023 | 10.76 | 11.14 | 10.76 | 11.12 | 241,199 | +0.28(+2.58%) |
Oct 06, 2023 | 10.58 | 11.00 | 10.53 | 10.84 | 428,290 | +0.12(+1.12%) |
Oct 05, 2023 | 10.88 | 10.88 | 10.32 | 10.72 | 355,516 | -0.04(-0.37%) |
Oct 04, 2023 | 10.54 | 10.95 | 10.54 | 10.76 | 410,636 | +0.22(+2.09%) |
Oct 03, 2023 | 10.56 | 10.62 | 10.30 | 10.54 | 499,813 | -0.02(-0.19%) |