Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.66 | 12.15 | 11.44 | 11.56 | 2,654,999 | +1.04(+9.89%) |
Dec 28, 2023 | 10.42 | 10.59 | 10.42 | 10.52 | 529,864 | +0.24(+2.33%) |
Dec 27, 2023 | 10.44 | 10.59 | 10.25 | 10.28 | 799,588 | -0.05(-0.48%) |
Dec 26, 2023 | 10.38 | 10.44 | 10.30 | 10.33 | 349,967 | -0.05(-0.48%) |
Dec 22, 2023 | 10.58 | 10.79 | 10.36 | 10.38 | 514,523 | -0.10(-0.95%) |
Dec 21, 2023 | 10.43 | 10.68 | 10.33 | 10.48 | 832,875 | +0.05(+0.48%) |
Dec 20, 2023 | 10.80 | 10.80 | 10.41 | 10.43 | 795,320 | -0.04(-0.38%) |
Dec 19, 2023 | 10.54 | 10.61 | 10.17 | 10.47 | 1,717,103 | +0.39(+3.87%) |
Dec 18, 2023 | 10.31 | 10.42 | 10.07 | 10.08 | 696,515 | -0.19(-1.85%) |
Dec 15, 2023 | 10.55 | 10.57 | 10.23 | 10.27 | 1,123,621 | -0.53(-4.91%) |
Dec 14, 2023 | 10.59 | 10.83 | 10.59 | 10.80 | 1,270,929 | +0.31(+2.96%) |
Dec 13, 2023 | 10.20 | 10.52 | 10.05 | 10.49 | 757,997 | +0.35(+3.45%) |
Dec 12, 2023 | 10.27 | 10.32 | 10.01 | 10.14 | 878,859 | -0.04(-0.39%) |
Dec 11, 2023 | 10.34 | 10.46 | 10.16 | 10.18 | 619,269 | -0.19(-1.83%) |
Dec 08, 2023 | 10.31 | 10.41 | 10.30 | 10.37 | 2,175,986 | +0.12(+1.17%) |
Dec 07, 2023 | 10.05 | 10.27 | 10.00 | 10.25 | 684,126 | +0.25(+2.50%) |
Dec 06, 2023 | 10.06 | 10.29 | 9.990 | 10.00 | 2,054,763 | +0.24(+2.46%) |
Dec 05, 2023 | 9.720 | 9.870 | 9.720 | 9.760 | 927,875 | +0.05(+0.51%) |
Dec 04, 2023 | 9.750 | 9.850 | 9.680 | 9.710 | 890,535 | +0.00(+0.00%) |
Dec 01, 2023 | 9.630 | 9.793 | 9.570 | 9.710 | 1,116,229 | +0.02(+0.21%) |
Nov 30, 2023 | 9.660 | 9.960 | 9.420 | 9.690 | 3,129,715 | +0.03(+0.31%) |
Nov 29, 2023 | 9.740 | 9.785 | 9.580 | 9.660 | 423,806 | -0.10(-1.02%) |
Nov 28, 2023 | 9.890 | 9.980 | 9.710 | 9.760 | 620,454 | -0.03(-0.31%) |
Nov 27, 2023 | 9.880 | 9.990 | 9.500 | 9.790 | 574,970 | -0.09(-0.91%) |
Nov 24, 2023 | 9.810 | 9.970 | 9.760 | 9.880 | 520,094 | +0.22(+2.28%) |
Nov 22, 2023 | 9.580 | 9.660 | 9.555 | 9.660 | 426,956 | +0.11(+1.15%) |
Nov 21, 2023 | 9.570 | 9.700 | 9.535 | 9.550 | 386,493 | -0.02(-0.21%) |
Nov 20, 2023 | 9.440 | 9.630 | 9.440 | 9.570 | 596,413 | +0.08(+0.84%) |
Nov 17, 2023 | 9.590 | 9.680 | 9.470 | 9.490 | 857,965 | +0.03(+0.32%) |
Nov 16, 2023 | 9.490 | 9.640 | 9.405 | 9.460 | 728,758 | +0.06(+0.64%) |
Nov 15, 2023 | 9.450 | 9.700 | 9.400 | 9.400 | 1,225,927 | +0.04(+0.43%) |
Nov 14, 2023 | 9.240 | 9.410 | 9.240 | 9.360 | 761,793 | +0.47(+5.29%) |
Nov 13, 2023 | 8.900 | 8.970 | 8.800 | 8.890 | 373,954 | -0.02(-0.22%) |
Nov 10, 2023 | 8.930 | 8.980 | 8.565 | 8.910 | 600,959 | -0.09(-1.00%) |
Nov 09, 2023 | 9.310 | 9.350 | 8.985 | 9.000 | 375,312 | -0.13(-1.42%) |
Nov 08, 2023 | 9.180 | 9.420 | 9.105 | 9.130 | 607,818 | +0.02(+0.22%) |
Nov 07, 2023 | 9.070 | 9.165 | 9.030 | 9.110 | 429,935 | -0.05(-0.55%) |
Nov 06, 2023 | 9.260 | 9.370 | 9.110 | 9.160 | 760,786 | -0.15(-1.61%) |
Nov 03, 2023 | 9.140 | 9.465 | 9.120 | 9.310 | 972,805 | +0.27(+2.99%) |
Nov 02, 2023 | 8.680 | 9.100 | 8.680 | 9.040 | 768,071 | +0.95(+11.74%) |
Nov 01, 2023 | 8.060 | 8.100 | 7.960 | 8.090 | 402,105 | +0.00(+0.00%) |
Oct 31, 2023 | 7.890 | 8.090 | 7.890 | 8.090 | 559,281 | +0.23(+2.93%) |
Oct 30, 2023 | 7.850 | 8.025 | 7.590 | 7.860 | 401,172 | +0.02(+0.26%) |
Oct 27, 2023 | 7.800 | 7.880 | 7.790 | 7.840 | 653,845 | +0.13(+1.69%) |
Oct 26, 2023 | 7.780 | 7.859 | 7.660 | 7.710 | 572,548 | -0.05(-0.64%) |
Oct 25, 2023 | 7.740 | 7.825 | 7.535 | 7.760 | 1,060,724 | -0.32(-3.96%) |
Oct 24, 2023 | 7.990 | 8.120 | 7.900 | 8.080 | 723,844 | +0.17(+2.15%) |
Oct 23, 2023 | 7.850 | 8.055 | 7.730 | 7.910 | 984,012 | -0.18(-2.22%) |
Oct 20, 2023 | 8.120 | 8.120 | 7.800 | 8.090 | 1,981,405 | -0.10(-1.22%) |
Oct 19, 2023 | 8.310 | 8.365 | 8.130 | 8.190 | 717,559 | -0.36(-4.21%) |
Oct 18, 2023 | 8.610 | 8.645 | 8.480 | 8.550 | 394,891 | -0.22(-2.51%) |
Oct 17, 2023 | 8.680 | 8.780 | 8.610 | 8.770 | 357,481 | +0.03(+0.34%) |
Oct 16, 2023 | 8.690 | 8.770 | 8.590 | 8.740 | 480,254 | -0.06(-0.68%) |
Oct 13, 2023 | 8.670 | 8.890 | 8.590 | 8.800 | 545,104 | +0.11(+1.27%) |
Oct 12, 2023 | 8.760 | 8.770 | 8.610 | 8.690 | 611,160 | -0.13(-1.47%) |
Oct 11, 2023 | 8.910 | 8.950 | 8.750 | 8.820 | 295,121 | +0.06(+0.68%) |
Oct 10, 2023 | 8.640 | 8.905 | 8.640 | 8.760 | 417,389 | +0.24(+2.82%) |
Oct 09, 2023 | 8.500 | 8.570 | 8.390 | 8.520 | 279,951 | -0.09(-1.05%) |
Oct 06, 2023 | 8.570 | 8.745 | 8.570 | 8.610 | 384,015 | -0.02(-0.23%) |
Oct 05, 2023 | 8.790 | 8.965 | 8.570 | 8.630 | 502,667 | -0.06(-0.69%) |
Oct 04, 2023 | 8.600 | 8.740 | 8.430 | 8.690 | 606,301 | +0.23(+2.72%) |
Oct 03, 2023 | 8.910 | 8.910 | 8.460 | 8.460 | 639,373 | -0.55(-6.10%) |