Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.64 | 11.68 | 11.35 | 11.37 | 1,210,274 | -0.37(-3.14%) |
Dec 28, 2023 | 11.80 | 11.86 | 11.69 | 11.74 | 751,815 | -0.15(-1.30%) |
Dec 27, 2023 | 11.93 | 11.98 | 11.84 | 11.89 | 828,468 | -0.04(-0.32%) |
Dec 26, 2023 | 11.79 | 12.00 | 11.79 | 11.93 | 678,386 | +0.18(+1.52%) |
Dec 22, 2023 | 11.82 | 11.92 | 11.68 | 11.75 | 694,270 | -0.01(-0.08%) |
Dec 21, 2023 | 11.63 | 11.77 | 11.58 | 11.76 | 908,488 | +0.28(+2.46%) |
Dec 20, 2023 | 11.60 | 11.87 | 11.48 | 11.48 | 1,022,727 | -0.18(-1.53%) |
Dec 19, 2023 | 11.46 | 11.69 | 11.40 | 11.66 | 1,051,644 | +0.28(+2.48%) |
Dec 18, 2023 | 11.48 | 11.53 | 11.37 | 11.37 | 752,854 | -0.03(-0.25%) |
Dec 15, 2023 | 11.62 | 11.62 | 11.30 | 11.40 | 5,369,223 | -0.21(-1.78%) |
Dec 14, 2023 | 11.37 | 11.66 | 11.31 | 11.61 | 1,520,264 | +0.44(+3.96%) |
Dec 13, 2023 | 10.82 | 11.20 | 10.67 | 11.17 | 1,186,350 | +0.40(+3.67%) |
Dec 12, 2023 | 10.64 | 10.81 | 10.55 | 10.77 | 736,858 | +0.11(+1.06%) |
Dec 11, 2023 | 10.47 | 10.70 | 10.47 | 10.66 | 866,274 | +0.14(+1.34%) |
Dec 08, 2023 | 10.39 | 10.54 | 10.33 | 10.52 | 662,172 | +0.11(+1.09%) |
Dec 07, 2023 | 10.24 | 10.42 | 10.16 | 10.40 | 768,773 | +0.21(+2.03%) |
Dec 06, 2023 | 10.51 | 10.62 | 10.15 | 10.20 | 917,478 | -0.24(-2.34%) |
Dec 05, 2023 | 10.52 | 10.54 | 10.40 | 10.44 | 661,731 | -0.08(-0.72%) |
Dec 04, 2023 | 10.37 | 10.55 | 10.37 | 10.52 | 805,504 | +0.06(+0.54%) |
Dec 01, 2023 | 10.12 | 10.47 | 10.07 | 10.46 | 987,582 | +0.31(+3.06%) |
Nov 30, 2023 | 10.16 | 10.18 | 10.07 | 10.15 | 919,869 | +0.02(+0.19%) |
Nov 29, 2023 | 10.12 | 10.25 | 10.05 | 10.13 | 953,953 | +0.11(+1.13%) |
Nov 28, 2023 | 10.03 | 10.06 | 9.910 | 10.02 | 489,878 | -0.03(-0.28%) |
Nov 27, 2023 | 10.07 | 10.07 | 9.985 | 10.05 | 494,841 | -0.05(-0.47%) |
Nov 24, 2023 | 10.11 | 10.13 | 10.04 | 10.09 | 222,956 | -0.01(-0.09%) |
Nov 22, 2023 | 10.12 | 10.16 | 10.05 | 10.10 | 394,475 | +0.06(+0.56%) |
Nov 21, 2023 | 10.04 | 10.12 | 10.02 | 10.05 | 451,200 | -0.08(-0.74%) |
Nov 20, 2023 | 10.12 | 10.15 | 10.02 | 10.12 | 521,816 | -0.03(-0.28%) |
Nov 17, 2023 | 10.12 | 10.19 | 10.02 | 10.15 | 744,970 | +0.14(+1.41%) |
Nov 16, 2023 | 10.20 | 10.24 | 9.999 | 10.01 | 601,525 | -0.22(-2.12%) |
Nov 15, 2023 | 10.11 | 10.26 | 10.07 | 10.23 | 778,215 | +0.05(+0.46%) |
Nov 14, 2023 | 10.06 | 10.20 | 10.03 | 10.18 | 887,687 | +0.52(+5.36%) |
Nov 13, 2023 | 9.698 | 9.745 | 9.632 | 9.660 | 477,202 | -0.12(-1.25%) |
Nov 10, 2023 | 9.773 | 9.830 | 9.689 | 9.783 | 535,798 | +0.10(+1.07%) |
Nov 09, 2023 | 9.952 | 9.980 | 9.670 | 9.679 | 469,666 | -0.19(-1.91%) |
Nov 08, 2023 | 9.839 | 9.886 | 9.717 | 9.867 | 588,598 | +0.01(+0.10%) |
Nov 07, 2023 | 9.867 | 9.933 | 9.792 | 9.858 | 563,576 | -0.02(-0.19%) |
Nov 06, 2023 | 10.05 | 10.07 | 9.858 | 9.877 | 619,168 | -0.23(-2.24%) |
Nov 03, 2023 | 10.17 | 10.24 | 10.07 | 10.10 | 939,506 | +0.21(+2.09%) |
Nov 02, 2023 | 9.736 | 9.914 | 9.717 | 9.896 | 904,457 | +0.31(+3.24%) |
Nov 01, 2023 | 9.331 | 9.585 | 9.246 | 9.585 | 1,054,669 | +0.21(+2.21%) |
Oct 31, 2023 | 9.124 | 9.547 | 9.124 | 9.378 | 1,193,175 | +0.45(+5.06%) |
Oct 30, 2023 | 8.935 | 8.982 | 8.752 | 8.926 | 907,139 | +0.14(+1.61%) |
Oct 27, 2023 | 8.898 | 8.935 | 8.681 | 8.785 | 789,386 | -0.08(-0.85%) |
Oct 26, 2023 | 8.766 | 8.973 | 8.766 | 8.860 | 705,635 | +0.11(+1.29%) |
Oct 25, 2023 | 8.851 | 8.945 | 8.690 | 8.747 | 691,312 | -0.18(-2.00%) |
Oct 24, 2023 | 8.860 | 9.039 | 8.841 | 8.926 | 800,046 | +0.10(+1.17%) |
Oct 23, 2023 | 8.898 | 8.945 | 8.728 | 8.822 | 974,443 | -0.12(-1.37%) |
Oct 20, 2023 | 9.067 | 9.133 | 8.945 | 8.945 | 1,315,924 | -0.10(-1.14%) |
Oct 19, 2023 | 9.274 | 9.331 | 9.034 | 9.048 | 1,028,533 | -0.21(-2.24%) |
Oct 18, 2023 | 9.463 | 9.472 | 9.241 | 9.255 | 851,343 | -0.27(-2.87%) |
Oct 17, 2023 | 9.510 | 9.661 | 9.477 | 9.528 | 1,027,776 | -0.08(-0.78%) |
Oct 16, 2023 | 9.585 | 9.641 | 9.425 | 9.604 | 1,151,389 | +0.10(+1.09%) |
Oct 13, 2023 | 9.820 | 9.867 | 9.463 | 9.500 | 805,031 | -0.24(-2.42%) |
Oct 12, 2023 | 9.820 | 9.839 | 9.646 | 9.736 | 658,586 | -0.12(-1.24%) |
Oct 11, 2023 | 9.679 | 9.896 | 9.651 | 9.858 | 830,116 | +0.24(+2.55%) |
Oct 10, 2023 | 9.557 | 9.623 | 9.500 | 9.613 | 802,230 | +0.08(+0.89%) |
Oct 09, 2023 | 9.255 | 9.538 | 9.222 | 9.528 | 996,812 | +0.25(+2.74%) |
Oct 06, 2023 | 9.199 | 9.434 | 9.180 | 9.274 | 759,758 | -0.04(-0.40%) |
Oct 05, 2023 | 8.973 | 9.397 | 8.973 | 9.312 | 1,207,013 | +0.27(+3.02%) |
Oct 04, 2023 | 9.095 | 9.142 | 8.832 | 9.039 | 924,959 | -0.09(-1.03%) |
Oct 03, 2023 | 9.180 | 9.255 | 8.945 | 9.133 | 1,337,367 | -0.13(-1.42%) |