Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.12 | 11.12 | 10.83 | 10.90 | 19,597 | -0.19(-1.71%) |
Dec 28, 2023 | 11.20 | 11.23 | 11.07 | 11.09 | 6,854 | +0.01(+0.09%) |
Dec 27, 2023 | 11.17 | 11.17 | 10.99 | 11.08 | 10,603 | -0.03(-0.27%) |
Dec 26, 2023 | 10.96 | 11.11 | 10.95 | 11.11 | 22,415 | +0.16(+1.46%) |
Dec 22, 2023 | 10.95 | 11.00 | 10.79 | 10.95 | 23,393 | +0.06(+0.55%) |
Dec 21, 2023 | 10.74 | 10.97 | 10.69 | 10.89 | 15,505 | +0.30(+2.83%) |
Dec 20, 2023 | 10.76 | 11.01 | 10.59 | 10.59 | 35,654 | -0.38(-3.51%) |
Dec 19, 2023 | 10.79 | 11.02 | 10.79 | 10.97 | 32,987 | +0.14(+1.34%) |
Dec 18, 2023 | 10.70 | 10.93 | 10.64 | 10.83 | 55,098 | +0.15(+1.40%) |
Dec 15, 2023 | 10.44 | 10.80 | 10.40 | 10.68 | 37,277 | +0.20(+1.91%) |
Dec 14, 2023 | 10.64 | 10.70 | 10.30 | 10.48 | 28,344 | -0.05(-0.49%) |
Dec 13, 2023 | 10.31 | 10.54 | 10.05 | 10.53 | 12,743 | +0.37(+3.61%) |
Dec 12, 2023 | 10.00 | 10.19 | 10.00 | 10.16 | 8,695 | +0.02(+0.25%) |
Dec 11, 2023 | 9.790 | 10.23 | 9.790 | 10.14 | 38,467 | +0.21(+2.17%) |
Dec 08, 2023 | 9.719 | 9.980 | 9.690 | 9.925 | 5,987 | +0.15(+1.48%) |
Dec 07, 2023 | 9.590 | 9.810 | 9.591 | 9.780 | 7,696 | +0.11(+1.15%) |
Dec 06, 2023 | 10.02 | 10.02 | 9.660 | 9.669 | 35,153 | -0.09(-0.93%) |
Dec 05, 2023 | 9.580 | 9.810 | 9.570 | 9.760 | 19,503 | -0.11(-1.11%) |
Dec 04, 2023 | 9.750 | 9.880 | 9.588 | 9.870 | 24,207 | -0.04(-0.38%) |
Dec 01, 2023 | 9.430 | 9.920 | 9.400 | 9.908 | 50,107 | +0.30(+3.10%) |
Nov 30, 2023 | 9.730 | 9.730 | 9.390 | 9.610 | 17,383 | +0.21(+2.23%) |
Nov 29, 2023 | 9.120 | 9.551 | 9.120 | 9.400 | 13,291 | +0.46(+5.15%) |
Nov 28, 2023 | 8.740 | 9.000 | 8.740 | 8.940 | 4,724 | +0.08(+0.90%) |
Nov 27, 2023 | 8.770 | 8.990 | 8.770 | 8.860 | 5,386 | +0.03(+0.34%) |
Nov 24, 2023 | 8.670 | 8.920 | 8.670 | 8.830 | 2,353 | +0.02(+0.23%) |
Nov 22, 2023 | 8.790 | 8.885 | 8.790 | 8.810 | 17,717 | +0.07(+0.80%) |
Nov 21, 2023 | 8.850 | 8.950 | 8.740 | 8.740 | 4,677 | -0.23(-2.56%) |
Nov 20, 2023 | 8.800 | 9.010 | 8.770 | 8.970 | 29,495 | +0.33(+3.82%) |
Nov 17, 2023 | 8.460 | 8.690 | 8.460 | 8.640 | 31,177 | +0.10(+1.17%) |
Nov 16, 2023 | 8.490 | 8.650 | 8.455 | 8.540 | 27,287 | -0.04(-0.47%) |
Nov 15, 2023 | 8.620 | 8.820 | 8.580 | 8.580 | 32,730 | -0.10(-1.15%) |
Nov 14, 2023 | 8.500 | 8.680 | 8.500 | 8.680 | 8,993 | +0.50(+6.15%) |
Nov 13, 2023 | 8.170 | 8.180 | 8.070 | 8.177 | 10,664 | +0.01(+0.08%) |
Nov 10, 2023 | 7.770 | 8.180 | 7.750 | 8.170 | 10,672 | +0.33(+4.25%) |
Nov 09, 2023 | 8.015 | 8.100 | 7.790 | 7.837 | 9,879 | -0.23(-2.89%) |
Nov 08, 2023 | 8.190 | 8.210 | 8.005 | 8.070 | 18,989 | +0.00(+0.02%) |
Nov 07, 2023 | 7.940 | 8.150 | 7.940 | 8.068 | 6,598 | +0.34(+4.40%) |
Nov 06, 2023 | 7.660 | 7.729 | 7.580 | 7.729 | 1,185 | -0.09(-1.17%) |
Nov 03, 2023 | 7.660 | 7.845 | 7.510 | 7.820 | 12,376 | +0.18(+2.36%) |
Nov 02, 2023 | 7.610 | 7.680 | 7.530 | 7.640 | 8,176 | +0.29(+3.95%) |
Nov 01, 2023 | 7.360 | 7.410 | 7.230 | 7.350 | 4,231 | -0.21(-2.78%) |
Oct 31, 2023 | 7.360 | 7.570 | 7.360 | 7.560 | 4,414 | +0.16(+2.16%) |
Oct 30, 2023 | 7.220 | 7.410 | 7.180 | 7.400 | 34,710 | +0.19(+2.64%) |
Oct 27, 2023 | 7.340 | 7.340 | 7.180 | 7.210 | 9,297 | -0.04(-0.55%) |
Oct 26, 2023 | 7.480 | 7.630 | 7.140 | 7.250 | 34,582 | -0.12(-1.63%) |
Oct 25, 2023 | 7.770 | 7.770 | 7.340 | 7.370 | 27,272 | -0.58(-7.28%) |
Oct 24, 2023 | 7.911 | 8.000 | 7.820 | 7.949 | 7,154 | +0.22(+2.83%) |
Oct 23, 2023 | 7.570 | 7.860 | 7.510 | 7.730 | 60,759 | -0.06(-0.75%) |
Oct 20, 2023 | 8.040 | 8.063 | 7.730 | 7.789 | 33,103 | -0.45(-5.48%) |
Oct 19, 2023 | 8.350 | 8.500 | 8.130 | 8.240 | 39,279 | -0.12(-1.43%) |
Oct 18, 2023 | 8.600 | 8.600 | 8.359 | 8.359 | 1,970 | -0.29(-3.36%) |
Oct 17, 2023 | 8.450 | 8.780 | 8.450 | 8.650 | 7,350 | +0.01(+0.08%) |
Oct 16, 2023 | 8.700 | 8.710 | 8.640 | 8.643 | 29,774 | +0.25(+2.97%) |
Oct 13, 2023 | 8.520 | 8.520 | 8.310 | 8.393 | 9,789 | -0.17(-1.95%) |
Oct 12, 2023 | 8.750 | 8.750 | 8.520 | 8.560 | 2,666 | -0.20(-2.30%) |
Oct 11, 2023 | 8.880 | 8.880 | 8.705 | 8.761 | 5,542 | +0.05(+0.54%) |
Oct 10, 2023 | 8.590 | 8.850 | 8.590 | 8.715 | 11,501 | +0.16(+1.90%) |
Oct 09, 2023 | 8.550 | 8.630 | 8.550 | 8.552 | 16,331 | +0.07(+0.85%) |
Oct 06, 2023 | 7.750 | 8.530 | 7.750 | 8.480 | 24,702 | +0.54(+6.80%) |
Oct 05, 2023 | 7.820 | 7.990 | 7.750 | 7.940 | 3,678 | -0.05(-0.58%) |
Oct 04, 2023 | 7.980 | 7.986 | 7.860 | 7.986 | 1,327 | +0.16(+1.99%) |
Oct 03, 2023 | 8.010 | 8.053 | 7.740 | 7.830 | 41,452 | -0.40(-4.86%) |