Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.22 | 10.24 | 9.995 | 10.01 | 583,594 | -0.28(-2.72%) |
Dec 28, 2023 | 10.44 | 10.47 | 10.27 | 10.29 | 511,251 | -0.18(-1.75%) |
Dec 27, 2023 | 10.49 | 10.54 | 10.42 | 10.48 | 577,511 | +0.00(+0.00%) |
Dec 26, 2023 | 10.32 | 10.53 | 10.31 | 10.48 | 376,970 | +0.18(+1.73%) |
Dec 22, 2023 | 10.42 | 10.51 | 10.26 | 10.30 | 588,937 | -0.09(-0.90%) |
Dec 21, 2023 | 10.23 | 10.39 | 10.19 | 10.39 | 553,200 | +0.26(+2.59%) |
Dec 20, 2023 | 10.22 | 10.50 | 10.13 | 10.13 | 558,034 | -0.13(-1.28%) |
Dec 19, 2023 | 10.07 | 10.29 | 10.01 | 10.26 | 521,450 | +0.25(+2.53%) |
Dec 18, 2023 | 10.12 | 10.20 | 10.00 | 10.01 | 627,058 | -0.04(-0.37%) |
Dec 15, 2023 | 10.31 | 10.31 | 9.958 | 10.05 | 2,016,115 | -0.24(-2.37%) |
Dec 14, 2023 | 10.25 | 10.40 | 10.17 | 10.29 | 913,360 | +0.23(+2.33%) |
Dec 13, 2023 | 9.691 | 10.09 | 9.625 | 10.06 | 764,177 | +0.32(+3.28%) |
Dec 12, 2023 | 9.738 | 9.878 | 9.653 | 9.738 | 648,777 | +0.01(+0.10%) |
Dec 11, 2023 | 9.522 | 9.756 | 9.512 | 9.728 | 703,260 | +0.23(+2.47%) |
Dec 08, 2023 | 9.353 | 9.541 | 9.288 | 9.494 | 311,032 | +0.11(+1.20%) |
Dec 07, 2023 | 9.128 | 9.390 | 9.118 | 9.381 | 395,678 | +0.26(+2.88%) |
Dec 06, 2023 | 9.437 | 9.625 | 9.100 | 9.118 | 662,765 | -0.34(-3.57%) |
Dec 05, 2023 | 9.437 | 9.573 | 9.400 | 9.456 | 474,409 | -0.20(-2.04%) |
Dec 04, 2023 | 9.644 | 9.738 | 9.597 | 9.653 | 452,101 | -0.05(-0.48%) |
Dec 01, 2023 | 9.428 | 9.709 | 9.381 | 9.700 | 532,127 | +0.27(+2.89%) |
Nov 30, 2023 | 9.390 | 9.512 | 9.362 | 9.428 | 423,325 | +0.05(+0.50%) |
Nov 29, 2023 | 9.381 | 9.526 | 9.372 | 9.381 | 375,812 | +0.11(+1.21%) |
Nov 28, 2023 | 9.259 | 9.311 | 9.148 | 9.269 | 243,011 | -0.02(-0.20%) |
Nov 27, 2023 | 9.325 | 9.325 | 9.231 | 9.287 | 295,855 | -0.05(-0.50%) |
Nov 24, 2023 | 9.372 | 9.390 | 9.306 | 9.334 | 124,411 | -0.02(-0.20%) |
Nov 22, 2023 | 9.372 | 9.419 | 9.311 | 9.353 | 236,984 | +0.04(+0.40%) |
Nov 21, 2023 | 9.419 | 9.475 | 9.306 | 9.315 | 349,803 | -0.17(-1.78%) |
Nov 20, 2023 | 9.475 | 9.512 | 9.348 | 9.484 | 520,614 | +0.10(+1.10%) |
Nov 17, 2023 | 9.353 | 9.419 | 9.297 | 9.381 | 375,215 | +0.14(+1.52%) |
Nov 16, 2023 | 9.578 | 9.625 | 9.231 | 9.240 | 492,610 | -0.38(-3.90%) |
Nov 15, 2023 | 9.475 | 9.625 | 9.390 | 9.616 | 506,198 | +0.15(+1.59%) |
Nov 14, 2023 | 9.203 | 9.475 | 9.203 | 9.466 | 542,431 | +0.55(+6.21%) |
Nov 13, 2023 | 8.912 | 8.959 | 8.851 | 8.912 | 364,040 | -0.07(-0.73%) |
Nov 10, 2023 | 9.072 | 9.081 | 8.954 | 8.978 | 440,033 | -0.01(-0.10%) |
Nov 09, 2023 | 9.203 | 9.222 | 8.968 | 8.987 | 308,584 | -0.14(-1.54%) |
Nov 08, 2023 | 9.109 | 9.175 | 9.006 | 9.128 | 255,991 | -0.07(-0.71%) |
Nov 07, 2023 | 9.137 | 9.222 | 9.048 | 9.193 | 411,301 | +0.06(+0.62%) |
Nov 06, 2023 | 9.353 | 9.372 | 9.123 | 9.137 | 395,785 | -0.22(-2.31%) |
Nov 03, 2023 | 9.240 | 9.531 | 9.208 | 9.353 | 836,641 | +0.27(+3.00%) |
Nov 02, 2023 | 8.799 | 9.081 | 8.753 | 9.081 | 698,981 | +0.45(+5.22%) |
Nov 01, 2023 | 8.565 | 8.673 | 8.471 | 8.631 | 379,591 | +0.03(+0.33%) |
Oct 31, 2023 | 8.396 | 8.621 | 8.386 | 8.602 | 552,669 | +0.21(+2.46%) |
Oct 30, 2023 | 8.434 | 8.480 | 8.218 | 8.396 | 404,594 | +0.06(+0.67%) |
Oct 27, 2023 | 8.518 | 8.565 | 8.218 | 8.340 | 438,717 | -0.15(-1.77%) |
Oct 26, 2023 | 8.368 | 8.617 | 8.368 | 8.490 | 784,846 | +0.15(+1.80%) |
Oct 25, 2023 | 8.452 | 8.499 | 8.232 | 8.340 | 746,115 | -0.19(-2.20%) |
Oct 24, 2023 | 8.499 | 8.659 | 8.448 | 8.527 | 422,959 | +0.03(+0.33%) |
Oct 23, 2023 | 8.602 | 8.696 | 8.490 | 8.499 | 684,628 | -0.17(-1.95%) |
Oct 20, 2023 | 8.649 | 8.785 | 8.556 | 8.668 | 798,401 | +0.06(+0.65%) |
Oct 19, 2023 | 8.818 | 8.874 | 8.607 | 8.612 | 410,632 | -0.23(-2.65%) |
Oct 18, 2023 | 8.987 | 8.987 | 8.783 | 8.846 | 493,304 | -0.23(-2.58%) |
Oct 17, 2023 | 9.015 | 9.100 | 8.992 | 9.081 | 556,395 | +0.08(+0.94%) |
Oct 16, 2023 | 8.790 | 9.006 | 8.706 | 8.996 | 678,841 | +0.30(+3.45%) |
Oct 13, 2023 | 8.912 | 8.987 | 8.673 | 8.696 | 470,538 | -0.16(-1.80%) |
Oct 12, 2023 | 8.865 | 8.865 | 8.734 | 8.856 | 422,880 | -0.04(-0.42%) |
Oct 11, 2023 | 8.781 | 8.907 | 8.738 | 8.893 | 386,010 | +0.19(+2.16%) |
Oct 10, 2023 | 8.612 | 8.738 | 8.602 | 8.706 | 357,587 | +0.08(+0.87%) |
Oct 09, 2023 | 8.462 | 8.645 | 8.462 | 8.631 | 384,181 | +0.13(+1.55%) |
Oct 06, 2023 | 8.424 | 8.659 | 8.405 | 8.499 | 373,749 | -0.02(-0.22%) |
Oct 05, 2023 | 8.237 | 8.565 | 8.237 | 8.518 | 497,617 | +0.21(+2.48%) |
Oct 04, 2023 | 8.377 | 8.377 | 8.115 | 8.312 | 462,422 | -0.02(-0.23%) |
Oct 03, 2023 | 8.537 | 8.560 | 8.223 | 8.330 | 698,747 | -0.28(-3.27%) |