Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.02 | 10.11 | 9.930 | 10.00 | 2,058,995 | -0.13(-1.28%) |
Dec 28, 2023 | 10.35 | 10.45 | 10.12 | 10.13 | 1,896,504 | -0.31(-2.97%) |
Dec 27, 2023 | 10.37 | 10.50 | 10.34 | 10.44 | 1,105,968 | +0.08(+0.78%) |
Dec 26, 2023 | 10.35 | 10.37 | 10.19 | 10.36 | 805,372 | +0.06(+0.58%) |
Dec 22, 2023 | 10.41 | 10.61 | 10.26 | 10.30 | 1,492,393 | +0.07(+0.68%) |
Dec 21, 2023 | 10.20 | 10.27 | 10.11 | 10.23 | 1,173,122 | +0.24(+2.40%) |
Dec 20, 2023 | 10.33 | 10.37 | 9.969 | 9.989 | 1,462,448 | -0.26(-2.54%) |
Dec 19, 2023 | 9.859 | 10.29 | 9.859 | 10.25 | 1,628,875 | +0.43(+4.38%) |
Dec 18, 2023 | 9.959 | 9.959 | 9.749 | 9.819 | 1,204,757 | -0.08(-0.81%) |
Dec 15, 2023 | 9.809 | 9.999 | 9.804 | 9.899 | 1,591,423 | -0.01(-0.10%) |
Dec 14, 2023 | 9.939 | 10.17 | 9.809 | 9.909 | 3,695,603 | +0.22(+2.27%) |
Dec 13, 2023 | 8.999 | 9.709 | 8.949 | 9.689 | 2,034,509 | +0.70(+7.79%) |
Dec 12, 2023 | 9.279 | 9.349 | 8.950 | 8.989 | 3,000,937 | -0.32(-3.44%) |
Dec 11, 2023 | 9.379 | 9.379 | 9.189 | 9.309 | 1,772,759 | -0.12(-1.27%) |
Dec 08, 2023 | 9.379 | 9.589 | 9.309 | 9.429 | 1,205,377 | -0.09(-0.95%) |
Dec 07, 2023 | 9.559 | 9.614 | 9.429 | 9.519 | 865,261 | -0.02(-0.21%) |
Dec 06, 2023 | 9.649 | 9.779 | 9.539 | 9.539 | 1,017,161 | -0.03(-0.31%) |
Dec 05, 2023 | 9.659 | 9.739 | 9.479 | 9.569 | 1,600,839 | -0.26(-2.64%) |
Dec 04, 2023 | 9.889 | 9.939 | 9.699 | 9.829 | 2,197,822 | -0.25(-2.48%) |
Dec 01, 2023 | 9.759 | 10.09 | 9.679 | 10.08 | 2,272,530 | +0.29(+2.96%) |
Nov 30, 2023 | 9.659 | 9.799 | 9.549 | 9.789 | 1,858,169 | +0.08(+0.82%) |
Nov 29, 2023 | 9.699 | 9.749 | 9.599 | 9.709 | 1,512,334 | +0.02(+0.21%) |
Nov 28, 2023 | 9.439 | 9.689 | 9.339 | 9.689 | 1,860,648 | +0.37(+3.97%) |
Nov 27, 2023 | 9.349 | 9.389 | 9.199 | 9.319 | 1,543,819 | +0.16(+1.75%) |
Nov 24, 2023 | 9.039 | 9.247 | 9.004 | 9.159 | 968,913 | +0.21(+2.35%) |
Nov 22, 2023 | 8.999 | 9.099 | 8.883 | 8.949 | 1,736,109 | -0.08(-0.89%) |
Nov 21, 2023 | 8.889 | 9.129 | 8.889 | 9.029 | 1,453,867 | +0.23(+2.61%) |
Nov 20, 2023 | 8.559 | 8.799 | 8.522 | 8.799 | 1,092,190 | +0.08(+0.92%) |
Nov 17, 2023 | 8.749 | 8.859 | 8.654 | 8.719 | 894,202 | -0.02(-0.23%) |
Nov 16, 2023 | 8.699 | 8.879 | 8.649 | 8.739 | 1,830,508 | +0.18(+2.10%) |
Nov 15, 2023 | 8.569 | 8.624 | 8.449 | 8.559 | 872,873 | +0.05(+0.59%) |
Nov 14, 2023 | 8.199 | 8.559 | 8.139 | 8.509 | 1,482,216 | +0.54(+6.78%) |
Nov 13, 2023 | 8.009 | 8.116 | 7.959 | 7.969 | 774,834 | -0.05(-0.62%) |
Nov 10, 2023 | 8.039 | 8.098 | 7.909 | 8.019 | 1,315,154 | -0.10(-1.23%) |
Nov 09, 2023 | 8.199 | 8.428 | 8.099 | 8.119 | 1,125,693 | -0.04(-0.49%) |
Nov 08, 2023 | 8.349 | 8.409 | 8.129 | 8.159 | 1,584,774 | -0.30(-3.55%) |
Nov 07, 2023 | 8.439 | 8.469 | 8.199 | 8.459 | 1,595,879 | -0.16(-1.86%) |
Nov 06, 2023 | 8.799 | 8.799 | 8.594 | 8.619 | 1,168,172 | -0.13(-1.49%) |
Nov 03, 2023 | 8.409 | 8.839 | 8.409 | 8.749 | 2,224,008 | +0.47(+5.68%) |
Nov 02, 2023 | 8.489 | 8.499 | 8.169 | 8.279 | 1,348,503 | -0.08(-0.96%) |
Nov 01, 2023 | 8.429 | 8.469 | 8.199 | 8.359 | 1,332,263 | -0.07(-0.83%) |
Oct 31, 2023 | 8.539 | 8.664 | 8.339 | 8.429 | 1,097,984 | -0.15(-1.75%) |
Oct 30, 2023 | 8.809 | 8.839 | 8.549 | 8.579 | 1,354,120 | -0.06(-0.69%) |
Oct 27, 2023 | 8.569 | 8.669 | 8.389 | 8.639 | 1,057,442 | +0.13(+1.53%) |
Oct 26, 2023 | 8.529 | 8.569 | 8.319 | 8.509 | 1,102,625 | -0.04(-0.47%) |
Oct 25, 2023 | 8.629 | 8.819 | 8.539 | 8.549 | 902,719 | -0.17(-1.95%) |
Oct 24, 2023 | 8.579 | 8.789 | 8.579 | 8.719 | 785,878 | +0.01(+0.11%) |
Oct 23, 2023 | 8.749 | 8.834 | 8.479 | 8.709 | 1,103,277 | -0.12(-1.36%) |
Oct 20, 2023 | 8.879 | 9.079 | 8.809 | 8.829 | 1,076,070 | +0.03(+0.34%) |
Oct 19, 2023 | 8.849 | 8.849 | 8.659 | 8.799 | 743,988 | -0.03(-0.34%) |
Oct 18, 2023 | 9.139 | 9.139 | 8.789 | 8.829 | 2,295,336 | -0.11(-1.23%) |
Oct 17, 2023 | 8.719 | 8.939 | 8.649 | 8.939 | 1,210,522 | +0.22(+2.52%) |
Oct 16, 2023 | 8.659 | 8.808 | 8.609 | 8.719 | 602,432 | +0.03(+0.35%) |
Oct 13, 2023 | 8.299 | 8.759 | 8.299 | 8.689 | 2,390,250 | +0.47(+5.72%) |
Oct 12, 2023 | 8.579 | 8.579 | 8.174 | 8.219 | 1,624,929 | -0.36(-4.20%) |
Oct 11, 2023 | 8.579 | 8.634 | 8.449 | 8.579 | 962,488 | +0.12(+1.42%) |
Oct 10, 2023 | 8.459 | 8.499 | 8.369 | 8.459 | 596,209 | +0.01(+0.12%) |
Oct 09, 2023 | 8.339 | 8.469 | 8.339 | 8.449 | 783,911 | +0.18(+2.18%) |
Oct 06, 2023 | 8.149 | 8.349 | 8.029 | 8.269 | 1,242,500 | +0.19(+2.35%) |
Oct 05, 2023 | 7.999 | 8.089 | 7.949 | 8.079 | 1,050,070 | +0.07(+0.87%) |
Oct 04, 2023 | 8.109 | 8.118 | 7.939 | 8.009 | 1,392,458 | -0.13(-1.60%) |
Oct 03, 2023 | 8.099 | 8.179 | 7.979 | 8.139 | 1,915,246 | +0.05(+0.62%) |