Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.74 | 11.77 | 11.55 | 11.56 | 50,206 | -0.21(-1.80%) |
Dec 28, 2023 | 11.80 | 11.89 | 11.70 | 11.77 | 76,628 | -0.00(-0.01%) |
Dec 27, 2023 | 11.74 | 11.87 | 11.67 | 11.77 | 68,711 | +0.02(+0.18%) |
Dec 26, 2023 | 11.59 | 11.79 | 11.59 | 11.75 | 70,239 | +0.15(+1.29%) |
Dec 22, 2023 | 11.47 | 11.72 | 11.40 | 11.60 | 65,596 | +0.23(+1.99%) |
Dec 21, 2023 | 11.30 | 11.46 | 11.26 | 11.37 | 62,855 | +0.24(+2.17%) |
Dec 20, 2023 | 11.61 | 11.61 | 11.12 | 11.13 | 81,181 | -0.52(-4.45%) |
Dec 19, 2023 | 11.33 | 11.68 | 11.33 | 11.65 | 85,458 | +0.40(+3.56%) |
Dec 18, 2023 | 11.34 | 11.40 | 11.17 | 11.25 | 66,911 | -0.08(-0.71%) |
Dec 15, 2023 | 11.58 | 11.63 | 11.27 | 11.33 | 603,008 | -0.18(-1.54%) |
Dec 14, 2023 | 11.36 | 11.66 | 11.36 | 11.51 | 148,337 | +0.41(+3.69%) |
Dec 13, 2023 | 10.59 | 11.11 | 10.48 | 11.10 | 93,452 | +0.56(+5.30%) |
Dec 12, 2023 | 10.41 | 10.60 | 10.34 | 10.54 | 221,706 | +0.01(+0.08%) |
Dec 11, 2023 | 10.57 | 10.57 | 10.39 | 10.53 | 54,459 | -0.05(-0.47%) |
Dec 08, 2023 | 10.80 | 10.98 | 10.58 | 10.58 | 114,311 | -0.23(-2.12%) |
Dec 07, 2023 | 10.80 | 10.81 | 10.66 | 10.81 | 42,460 | +0.08(+0.74%) |
Dec 06, 2023 | 10.71 | 10.92 | 10.65 | 10.73 | 74,074 | +0.08(+0.75%) |
Dec 05, 2023 | 10.76 | 10.76 | 10.61 | 10.65 | 42,202 | -0.16(-1.48%) |
Dec 04, 2023 | 10.68 | 10.86 | 10.61 | 10.81 | 158,290 | +0.11(+1.03%) |
Dec 01, 2023 | 10.42 | 10.71 | 10.22 | 10.70 | 120,150 | +0.28(+2.73%) |
Nov 30, 2023 | 10.64 | 10.69 | 10.39 | 10.42 | 53,577 | -0.16(-1.55%) |
Nov 29, 2023 | 10.60 | 10.79 | 10.54 | 10.58 | 34,893 | +0.05(+0.52%) |
Nov 28, 2023 | 10.45 | 10.53 | 10.35 | 10.53 | 89,842 | +0.05(+0.53%) |
Nov 27, 2023 | 10.55 | 10.55 | 10.38 | 10.47 | 56,342 | -0.08(-0.80%) |
Nov 24, 2023 | 10.49 | 10.66 | 10.48 | 10.55 | 23,793 | +0.10(+0.95%) |
Nov 22, 2023 | 10.42 | 10.49 | 10.38 | 10.45 | 49,600 | +0.15(+1.50%) |
Nov 21, 2023 | 10.52 | 10.52 | 10.30 | 10.30 | 111,737 | -0.24(-2.28%) |
Nov 20, 2023 | 10.35 | 10.65 | 10.33 | 10.54 | 61,690 | +0.22(+2.13%) |
Nov 17, 2023 | 10.02 | 10.32 | 10.02 | 10.32 | 71,886 | +0.38(+3.87%) |
Nov 16, 2023 | 10.06 | 10.06 | 9.840 | 9.935 | 108,475 | -0.12(-1.24%) |
Nov 15, 2023 | 9.970 | 10.28 | 9.970 | 10.06 | 155,729 | +0.13(+1.33%) |
Nov 14, 2023 | 9.680 | 9.930 | 9.680 | 9.928 | 44,437 | +0.59(+6.29%) |
Nov 13, 2023 | 9.340 | 9.350 | 9.070 | 9.340 | 80,946 | -0.08(-0.85%) |
Nov 10, 2023 | 9.400 | 9.430 | 9.170 | 9.420 | 42,372 | +0.02(+0.21%) |
Nov 09, 2023 | 9.800 | 9.800 | 9.370 | 9.400 | 42,307 | -0.30(-3.09%) |
Nov 08, 2023 | 10.05 | 10.05 | 9.670 | 9.700 | 51,573 | -0.35(-3.48%) |
Nov 07, 2023 | 9.750 | 10.05 | 9.690 | 10.05 | 133,516 | +0.36(+3.72%) |
Nov 06, 2023 | 9.930 | 9.930 | 9.639 | 9.690 | 69,120 | -0.11(-1.12%) |
Nov 03, 2023 | 9.370 | 9.860 | 9.370 | 9.800 | 69,402 | +0.57(+6.18%) |
Nov 02, 2023 | 9.100 | 9.260 | 9.100 | 9.230 | 27,982 | +0.19(+2.10%) |
Nov 01, 2023 | 8.910 | 9.040 | 8.800 | 9.040 | 78,136 | +0.19(+2.15%) |
Oct 31, 2023 | 8.730 | 8.900 | 8.630 | 8.850 | 281,468 | -0.03(-0.34%) |
Oct 30, 2023 | 8.870 | 8.915 | 8.725 | 8.880 | 239,524 | +0.11(+1.25%) |
Oct 27, 2023 | 9.090 | 9.090 | 8.770 | 8.770 | 78,100 | -0.25(-2.77%) |
Oct 26, 2023 | 9.000 | 9.125 | 8.980 | 9.020 | 8,730,142 | +0.03(+0.33%) |
Oct 25, 2023 | 9.230 | 9.230 | 8.990 | 8.990 | 71,954 | -0.32(-3.44%) |
Oct 24, 2023 | 9.260 | 9.370 | 9.260 | 9.310 | 257,537 | +0.15(+1.64%) |
Oct 23, 2023 | 9.140 | 9.240 | 9.010 | 9.160 | 37,179 | -0.01(-0.11%) |
Oct 20, 2023 | 9.160 | 9.290 | 9.150 | 9.170 | 108,633 | -0.05(-0.54%) |
Oct 19, 2023 | 9.400 | 9.400 | 9.215 | 9.220 | 43,362 | -0.20(-2.12%) |
Oct 18, 2023 | 9.710 | 9.710 | 9.390 | 9.420 | 51,340 | -0.37(-3.78%) |
Oct 17, 2023 | 9.690 | 9.920 | 9.680 | 9.790 | 47,058 | +0.01(+0.10%) |
Oct 16, 2023 | 9.720 | 9.855 | 9.580 | 9.780 | 37,910 | +0.06(+0.62%) |
Oct 13, 2023 | 9.650 | 9.740 | 9.570 | 9.720 | 25,676 | +0.07(+0.73%) |
Oct 12, 2023 | 10.08 | 10.08 | 9.630 | 9.650 | 96,214 | -0.42(-4.17%) |
Oct 11, 2023 | 10.18 | 10.20 | 10.00 | 10.07 | 54,995 | -0.07(-0.69%) |
Oct 10, 2023 | 9.880 | 10.15 | 9.880 | 10.14 | 54,175 | +0.26(+2.63%) |
Oct 09, 2023 | 9.840 | 9.904 | 9.710 | 9.880 | 36,165 | -0.05(-0.50%) |
Oct 06, 2023 | 9.860 | 10.02 | 9.810 | 9.930 | 38,937 | +0.00(+0.00%) |
Oct 05, 2023 | 9.720 | 9.954 | 9.660 | 9.930 | 48,798 | +0.17(+1.79%) |
Oct 04, 2023 | 9.900 | 9.900 | 9.675 | 9.755 | 75,169 | -0.11(-1.17%) |
Oct 03, 2023 | 9.870 | 9.920 | 9.780 | 9.870 | 82,009 | -0.04(-0.40%) |