Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.42 | 11.42 | 10.82 | 11.29 | 453,701 | -0.15(-1.31%) |
Dec 28, 2023 | 11.50 | 11.70 | 11.17 | 11.44 | 443,550 | -0.06(-0.52%) |
Dec 27, 2023 | 11.33 | 11.65 | 11.13 | 11.50 | 446,079 | -0.20(-1.71%) |
Dec 26, 2023 | 10.40 | 11.99 | 10.23 | 11.70 | 528,467 | +1.10(+10.38%) |
Dec 22, 2023 | 9.860 | 10.60 | 9.800 | 10.60 | 450,611 | +0.74(+7.51%) |
Dec 21, 2023 | 9.920 | 9.990 | 9.740 | 9.860 | 219,285 | -0.03(-0.30%) |
Dec 20, 2023 | 9.840 | 9.950 | 9.680 | 9.890 | 254,494 | +0.06(+0.61%) |
Dec 19, 2023 | 9.900 | 10.09 | 9.730 | 9.830 | 377,919 | -0.07(-0.71%) |
Dec 18, 2023 | 9.960 | 10.42 | 9.900 | 9.900 | 288,260 | -0.52(-4.99%) |
Dec 15, 2023 | 10.13 | 10.45 | 9.791 | 10.42 | 262,960 | +0.33(+3.27%) |
Dec 14, 2023 | 10.46 | 10.46 | 9.700 | 10.09 | 295,889 | -0.11(-1.08%) |
Dec 13, 2023 | 9.530 | 10.21 | 9.490 | 10.20 | 527,496 | +0.24(+2.41%) |
Dec 12, 2023 | 10.70 | 10.95 | 9.500 | 9.960 | 671,130 | -0.88(-8.12%) |
Dec 11, 2023 | 11.23 | 11.59 | 10.84 | 10.84 | 418,961 | -0.56(-4.91%) |
Dec 08, 2023 | 11.47 | 11.61 | 11.21 | 11.40 | 212,052 | -0.09(-0.81%) |
Dec 07, 2023 | 11.81 | 12.08 | 11.49 | 11.49 | 538,271 | -0.07(-0.58%) |
Dec 06, 2023 | 11.45 | 11.77 | 11.20 | 11.56 | 649,198 | +0.36(+3.21%) |
Dec 05, 2023 | 11.08 | 11.48 | 11.08 | 11.20 | 1,099,906 | -0.07(-0.62%) |
Dec 04, 2023 | 10.54 | 11.48 | 10.25 | 11.27 | 516,007 | +0.73(+6.88%) |
Dec 01, 2023 | 10.35 | 10.65 | 10.35 | 10.54 | 264,351 | +0.05(+0.52%) |
Nov 30, 2023 | 10.20 | 10.60 | 10.18 | 10.49 | 335,504 | +0.21(+2.02%) |
Nov 29, 2023 | 10.50 | 10.65 | 10.11 | 10.28 | 373,210 | -0.20(-1.88%) |
Nov 28, 2023 | 9.870 | 10.50 | 9.870 | 10.48 | 179,794 | +0.36(+3.52%) |
Nov 27, 2023 | 9.500 | 10.26 | 9.500 | 10.12 | 168,848 | -0.11(-1.04%) |
Nov 24, 2023 | 10.30 | 10.30 | 10.00 | 10.23 | 33,128 | -0.04(-0.39%) |
Nov 22, 2023 | 10.11 | 10.27 | 10.00 | 10.27 | 144,422 | +0.15(+1.53%) |
Nov 21, 2023 | 9.500 | 10.16 | 9.389 | 10.12 | 134,697 | +0.54(+5.68%) |
Nov 20, 2023 | 9.750 | 9.820 | 9.520 | 9.571 | 160,822 | -0.10(-1.02%) |
Nov 17, 2023 | 9.180 | 9.830 | 9.060 | 9.670 | 269,990 | +0.54(+5.91%) |
Nov 16, 2023 | 9.650 | 9.650 | 9.070 | 9.130 | 289,300 | -0.52(-5.39%) |
Nov 15, 2023 | 9.750 | 9.950 | 9.497 | 9.650 | 265,860 | -0.10(-1.03%) |
Nov 14, 2023 | 10.29 | 10.47 | 9.500 | 9.750 | 270,906 | -0.54(-5.25%) |
Nov 13, 2023 | 9.850 | 10.29 | 9.630 | 10.29 | 280,217 | +0.50(+5.11%) |
Nov 10, 2023 | 9.520 | 9.803 | 9.250 | 9.790 | 284,998 | +0.51(+5.50%) |
Nov 09, 2023 | 9.710 | 9.800 | 9.250 | 9.280 | 242,907 | -0.23(-2.42%) |
Nov 08, 2023 | 9.213 | 9.700 | 9.213 | 9.510 | 236,045 | +0.31(+3.37%) |
Nov 07, 2023 | 9.190 | 9.370 | 9.010 | 9.200 | 161,266 | +0.00(+0.00%) |
Nov 06, 2023 | 9.050 | 9.230 | 8.780 | 9.200 | 167,611 | +0.10(+1.10%) |
Nov 03, 2023 | 8.880 | 9.210 | 8.750 | 9.100 | 237,273 | +0.30(+3.41%) |
Nov 02, 2023 | 8.060 | 9.000 | 8.060 | 8.800 | 392,044 | +0.57(+6.93%) |
Nov 01, 2023 | 8.210 | 8.450 | 8.100 | 8.230 | 316,522 | -0.10(-1.20%) |
Oct 31, 2023 | 7.825 | 8.450 | 7.680 | 8.330 | 218,572 | +0.53(+6.79%) |
Oct 30, 2023 | 7.960 | 8.145 | 7.570 | 7.800 | 400,162 | -0.16(-2.01%) |
Oct 27, 2023 | 8.500 | 8.540 | 7.830 | 7.960 | 420,295 | -0.53(-6.24%) |
Oct 26, 2023 | 8.650 | 8.670 | 8.340 | 8.490 | 338,040 | -0.34(-3.85%) |
Oct 25, 2023 | 8.900 | 9.040 | 8.550 | 8.830 | 304,255 | -0.37(-4.02%) |
Oct 24, 2023 | 9.010 | 9.460 | 8.970 | 9.200 | 303,226 | +0.10(+1.10%) |
Oct 23, 2023 | 9.070 | 9.290 | 8.850 | 9.100 | 1,197,628 | -0.28(-2.99%) |
Oct 20, 2023 | 9.220 | 9.400 | 8.850 | 9.380 | 282,640 | +0.09(+0.97%) |
Oct 19, 2023 | 9.220 | 9.460 | 9.100 | 9.290 | 144,559 | +0.08(+0.87%) |
Oct 18, 2023 | 10.15 | 10.50 | 9.100 | 9.210 | 610,736 | -0.99(-9.71%) |
Oct 17, 2023 | 9.200 | 10.39 | 9.200 | 10.20 | 482,035 | +0.55(+5.70%) |
Oct 16, 2023 | 9.500 | 9.800 | 9.400 | 9.650 | 535,868 | -0.10(-1.03%) |
Oct 13, 2023 | 9.460 | 10.11 | 9.350 | 9.750 | 313,035 | +0.05(+0.52%) |
Oct 12, 2023 | 9.660 | 9.950 | 9.400 | 9.700 | 392,177 | -0.05(-0.47%) |
Oct 11, 2023 | 10.02 | 10.05 | 9.690 | 9.745 | 1,306,013 | -0.27(-2.74%) |
Oct 10, 2023 | 9.840 | 10.29 | 9.840 | 10.02 | 115,339 | -0.08(-0.79%) |
Oct 09, 2023 | 10.00 | 10.13 | 9.770 | 10.10 | 197,084 | -0.02(-0.20%) |
Oct 06, 2023 | 9.660 | 10.56 | 9.650 | 10.12 | 380,298 | +0.12(+1.20%) |
Oct 05, 2023 | 10.05 | 10.25 | 9.560 | 10.00 | 564,361 | -0.05(-0.50%) |
Oct 04, 2023 | 10.43 | 10.47 | 9.790 | 10.05 | 506,425 | -0.58(-5.46%) |
Oct 03, 2023 | 10.95 | 11.41 | 10.39 | 10.63 | 396,690 | -0.53(-4.75%) |