Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.37 | 10.52 | 10.29 | 10.32 | 1,139,552 | -0.16(-1.50%) |
Dec 28, 2023 | 10.35 | 10.58 | 10.33 | 10.48 | 886,671 | -0.01(-0.09%) |
Dec 27, 2023 | 10.58 | 10.58 | 10.39 | 10.49 | 891,117 | -0.07(-0.64%) |
Dec 26, 2023 | 10.44 | 10.65 | 10.34 | 10.56 | 820,024 | +0.11(+1.02%) |
Dec 22, 2023 | 10.41 | 10.65 | 10.40 | 10.45 | 747,309 | +0.00(+0.00%) |
Dec 21, 2023 | 10.27 | 10.60 | 10.21 | 10.45 | 1,166,584 | +0.28(+2.75%) |
Dec 20, 2023 | 10.27 | 10.46 | 10.11 | 10.17 | 1,353,362 | -0.21(-2.05%) |
Dec 19, 2023 | 10.37 | 10.52 | 10.22 | 10.38 | 1,510,790 | +0.12(+1.13%) |
Dec 18, 2023 | 10.40 | 10.42 | 10.18 | 10.27 | 1,411,004 | -0.20(-1.94%) |
Dec 15, 2023 | 10.65 | 10.65 | 10.34 | 10.47 | 3,929,457 | -0.15(-1.45%) |
Dec 14, 2023 | 10.55 | 11.03 | 10.55 | 10.63 | 2,280,171 | +0.25(+2.42%) |
Dec 13, 2023 | 9.863 | 10.55 | 9.785 | 10.37 | 3,102,733 | +0.46(+4.68%) |
Dec 12, 2023 | 9.863 | 9.998 | 9.747 | 9.911 | 966,791 | +0.03(+0.29%) |
Dec 11, 2023 | 9.901 | 10.01 | 9.805 | 9.882 | 863,656 | +0.01(+0.10%) |
Dec 08, 2023 | 9.834 | 10.10 | 9.776 | 9.872 | 1,206,638 | -0.03(-0.29%) |
Dec 07, 2023 | 9.583 | 10.01 | 9.525 | 9.901 | 1,518,522 | +0.29(+3.02%) |
Dec 06, 2023 | 9.351 | 9.641 | 9.273 | 9.612 | 1,354,948 | +0.41(+4.41%) |
Dec 05, 2023 | 9.467 | 9.515 | 9.114 | 9.206 | 1,272,867 | -0.32(-3.35%) |
Dec 04, 2023 | 9.177 | 9.650 | 9.148 | 9.525 | 1,701,361 | +0.34(+3.68%) |
Dec 01, 2023 | 8.887 | 9.249 | 8.766 | 9.187 | 1,732,841 | +0.26(+2.92%) |
Nov 30, 2023 | 9.061 | 9.085 | 8.839 | 8.926 | 1,301,249 | -0.12(-1.28%) |
Nov 29, 2023 | 9.022 | 9.182 | 8.993 | 9.042 | 1,348,244 | +0.10(+1.08%) |
Nov 28, 2023 | 8.916 | 8.998 | 8.694 | 8.945 | 2,138,255 | +0.05(+0.54%) |
Nov 27, 2023 | 9.003 | 9.003 | 8.829 | 8.897 | 822,282 | -0.17(-1.92%) |
Nov 24, 2023 | 9.109 | 9.177 | 8.984 | 9.071 | 598,532 | +0.01(+0.11%) |
Nov 22, 2023 | 9.129 | 9.235 | 9.027 | 9.061 | 935,259 | +0.00(+0.00%) |
Nov 21, 2023 | 9.090 | 9.129 | 8.984 | 9.061 | 878,352 | -0.07(-0.74%) |
Nov 20, 2023 | 8.974 | 9.177 | 8.795 | 9.129 | 1,293,566 | +0.03(+0.32%) |
Nov 17, 2023 | 9.051 | 9.211 | 8.858 | 9.100 | 1,299,819 | +0.15(+1.73%) |
Nov 16, 2023 | 8.868 | 8.979 | 8.665 | 8.945 | 1,311,666 | +0.06(+0.65%) |
Nov 15, 2023 | 8.742 | 9.061 | 8.704 | 8.887 | 1,281,874 | +0.19(+2.22%) |
Nov 14, 2023 | 8.153 | 8.704 | 8.105 | 8.694 | 1,978,077 | +0.87(+11.11%) |
Nov 13, 2023 | 8.037 | 8.037 | 7.752 | 7.824 | 1,575,243 | -0.21(-2.64%) |
Nov 10, 2023 | 8.385 | 8.510 | 7.771 | 8.037 | 2,191,804 | -0.43(-5.13%) |
Nov 09, 2023 | 8.723 | 8.877 | 7.921 | 8.472 | 2,401,608 | +0.06(+0.69%) |
Nov 08, 2023 | 8.626 | 8.636 | 8.307 | 8.414 | 1,430,278 | -0.22(-2.57%) |
Nov 07, 2023 | 8.510 | 8.655 | 8.423 | 8.636 | 1,131,005 | +0.07(+0.79%) |
Nov 06, 2023 | 8.597 | 8.665 | 8.443 | 8.568 | 1,268,476 | -0.14(-1.55%) |
Nov 03, 2023 | 8.501 | 8.810 | 8.462 | 8.704 | 1,451,441 | +0.36(+4.28%) |
Nov 02, 2023 | 7.844 | 8.409 | 7.844 | 8.346 | 1,194,677 | +0.65(+8.41%) |
Nov 01, 2023 | 7.815 | 7.834 | 7.535 | 7.699 | 1,257,788 | -0.10(-1.24%) |
Oct 31, 2023 | 8.027 | 8.172 | 7.747 | 7.795 | 1,122,923 | -0.20(-2.54%) |
Oct 30, 2023 | 8.346 | 8.539 | 7.979 | 7.998 | 1,002,304 | -0.32(-3.83%) |
Oct 27, 2023 | 8.375 | 8.423 | 8.201 | 8.317 | 785,237 | -0.10(-1.15%) |
Oct 26, 2023 | 8.192 | 8.510 | 8.192 | 8.414 | 817,812 | +0.28(+3.44%) |
Oct 25, 2023 | 8.066 | 8.230 | 7.979 | 8.134 | 800,929 | +0.05(+0.60%) |
Oct 24, 2023 | 8.018 | 8.211 | 8.018 | 8.085 | 950,176 | +0.12(+1.45%) |
Oct 23, 2023 | 8.201 | 8.240 | 7.950 | 7.969 | 995,276 | -0.21(-2.60%) |
Oct 20, 2023 | 8.288 | 8.472 | 8.172 | 8.182 | 874,776 | -0.13(-1.51%) |
Oct 19, 2023 | 8.288 | 8.433 | 8.201 | 8.307 | 1,169,783 | -0.08(-0.92%) |
Oct 18, 2023 | 8.481 | 8.607 | 8.365 | 8.385 | 964,947 | -0.14(-1.70%) |
Oct 17, 2023 | 8.134 | 8.588 | 8.134 | 8.530 | 1,373,007 | +0.32(+3.88%) |
Oct 16, 2023 | 7.795 | 8.293 | 7.680 | 8.211 | 1,656,274 | +0.48(+6.25%) |
Oct 13, 2023 | 7.612 | 7.767 | 7.535 | 7.728 | 1,123,157 | +0.20(+2.70%) |
Oct 12, 2023 | 7.795 | 7.795 | 7.395 | 7.525 | 1,213,880 | -0.30(-3.83%) |
Oct 11, 2023 | 7.989 | 8.153 | 7.747 | 7.824 | 1,225,197 | -0.24(-2.99%) |
Oct 10, 2023 | 7.853 | 8.143 | 7.839 | 8.066 | 1,204,787 | +0.29(+3.73%) |
Oct 09, 2023 | 7.419 | 7.853 | 7.419 | 7.776 | 1,492,114 | +0.32(+4.27%) |
Oct 06, 2023 | 7.438 | 7.520 | 6.955 | 7.457 | 2,783,804 | -0.01(-0.13%) |
Oct 05, 2023 | 8.269 | 8.269 | 7.409 | 7.467 | 2,840,910 | -0.79(-9.59%) |
Oct 04, 2023 | 8.346 | 8.694 | 7.824 | 8.259 | 4,013,698 | -0.90(-9.81%) |
Oct 03, 2023 | 9.293 | 9.379 | 9.095 | 9.158 | 1,472,293 | -0.28(-2.97%) |