Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.88 | 10.97 | 10.72 | 10.89 | 417,870 | +0.00(+0.00%) |
Dec 28, 2023 | 10.73 | 10.95 | 10.72 | 10.89 | 364,311 | +0.12(+1.11%) |
Dec 27, 2023 | 10.70 | 11.03 | 10.70 | 10.77 | 303,462 | +0.06(+0.56%) |
Dec 26, 2023 | 10.64 | 10.85 | 10.61 | 10.71 | 165,688 | +0.07(+0.66%) |
Dec 22, 2023 | 10.65 | 10.74 | 10.40 | 10.64 | 355,175 | +0.09(+0.85%) |
Dec 21, 2023 | 10.52 | 10.99 | 10.32 | 10.55 | 847,067 | +0.09(+0.86%) |
Dec 20, 2023 | 10.42 | 10.60 | 10.37 | 10.46 | 221,961 | -0.01(-0.10%) |
Dec 19, 2023 | 10.38 | 10.56 | 10.30 | 10.47 | 314,767 | +0.15(+1.45%) |
Dec 18, 2023 | 10.12 | 10.46 | 10.07 | 10.32 | 316,176 | +0.20(+1.98%) |
Dec 15, 2023 | 10.28 | 10.69 | 10.09 | 10.12 | 545,269 | -0.02(-0.20%) |
Dec 14, 2023 | 9.420 | 10.23 | 9.420 | 10.14 | 505,225 | +0.64(+6.74%) |
Dec 13, 2023 | 9.140 | 9.500 | 9.140 | 9.500 | 452,078 | +0.33(+3.60%) |
Dec 12, 2023 | 8.920 | 9.190 | 8.820 | 9.170 | 214,584 | +0.31(+3.50%) |
Dec 11, 2023 | 8.660 | 9.019 | 8.650 | 8.860 | 233,177 | +0.20(+2.31%) |
Dec 08, 2023 | 8.660 | 8.680 | 8.540 | 8.660 | 172,818 | +0.02(+0.23%) |
Dec 07, 2023 | 8.420 | 8.650 | 8.328 | 8.640 | 183,840 | +0.25(+2.98%) |
Dec 06, 2023 | 8.360 | 8.521 | 8.290 | 8.390 | 256,289 | +0.10(+1.21%) |
Dec 05, 2023 | 8.330 | 8.660 | 8.150 | 8.290 | 338,692 | -0.04(-0.48%) |
Dec 04, 2023 | 9.090 | 9.130 | 8.300 | 8.330 | 604,121 | -0.71(-7.85%) |
Dec 01, 2023 | 9.180 | 9.180 | 9.010 | 9.040 | 202,743 | -0.12(-1.31%) |
Nov 30, 2023 | 9.250 | 9.390 | 9.130 | 9.160 | 566,206 | -0.09(-0.97%) |
Nov 29, 2023 | 9.250 | 9.540 | 9.230 | 9.250 | 228,617 | +0.03(+0.33%) |
Nov 28, 2023 | 9.380 | 9.460 | 9.205 | 9.220 | 255,938 | -0.15(-1.60%) |
Nov 27, 2023 | 9.460 | 9.680 | 9.277 | 9.370 | 331,211 | -0.17(-1.78%) |
Nov 24, 2023 | 9.080 | 9.570 | 9.080 | 9.540 | 156,391 | +0.46(+5.07%) |
Nov 22, 2023 | 8.920 | 9.150 | 8.920 | 9.080 | 178,637 | +0.14(+1.57%) |
Nov 21, 2023 | 8.990 | 9.094 | 8.840 | 8.940 | 308,533 | -0.05(-0.56%) |
Nov 20, 2023 | 8.590 | 9.030 | 8.460 | 8.990 | 521,463 | +0.44(+5.15%) |
Nov 17, 2023 | 8.670 | 8.680 | 8.415 | 8.550 | 411,760 | -0.10(-1.16%) |
Nov 16, 2023 | 8.900 | 8.950 | 8.550 | 8.650 | 524,664 | -0.17(-1.93%) |
Nov 15, 2023 | 9.230 | 9.540 | 8.790 | 8.820 | 382,221 | -0.43(-4.65%) |
Nov 14, 2023 | 9.020 | 9.250 | 8.931 | 9.250 | 210,271 | +0.39(+4.40%) |
Nov 13, 2023 | 8.900 | 9.121 | 8.840 | 8.860 | 197,173 | -0.08(-0.89%) |
Nov 10, 2023 | 8.900 | 9.040 | 8.840 | 8.940 | 162,316 | -0.01(-0.11%) |
Nov 09, 2023 | 9.050 | 9.090 | 8.840 | 8.950 | 228,483 | -0.10(-1.10%) |
Nov 08, 2023 | 9.300 | 9.300 | 8.980 | 9.050 | 200,159 | -0.25(-2.69%) |
Nov 07, 2023 | 9.300 | 9.540 | 9.220 | 9.300 | 271,113 | +0.01(+0.11%) |
Nov 06, 2023 | 9.220 | 9.400 | 9.120 | 9.290 | 243,811 | +0.13(+1.47%) |
Nov 03, 2023 | 9.080 | 9.310 | 9.020 | 9.155 | 280,707 | +0.07(+0.83%) |
Nov 02, 2023 | 9.140 | 9.490 | 9.050 | 9.080 | 362,529 | +0.19(+2.14%) |
Nov 01, 2023 | 8.910 | 9.104 | 8.680 | 8.890 | 304,643 | +0.01(+0.11%) |
Oct 31, 2023 | 9.000 | 9.140 | 8.490 | 8.880 | 551,246 | +0.30(+3.50%) |
Oct 30, 2023 | 8.320 | 8.690 | 8.280 | 8.580 | 426,211 | +0.24(+2.88%) |
Oct 27, 2023 | 8.000 | 8.450 | 7.755 | 8.340 | 938,734 | +1.19(+16.64%) |
Oct 26, 2023 | 7.110 | 7.255 | 7.040 | 7.150 | 302,587 | +0.05(+0.70%) |
Oct 25, 2023 | 7.230 | 7.250 | 7.080 | 7.100 | 191,460 | -0.20(-2.67%) |
Oct 24, 2023 | 7.320 | 7.440 | 7.225 | 7.295 | 186,472 | +0.00(+0.07%) |
Oct 23, 2023 | 7.360 | 7.470 | 7.230 | 7.290 | 148,880 | -0.05(-0.68%) |
Oct 20, 2023 | 7.620 | 7.715 | 7.300 | 7.340 | 367,239 | -0.32(-4.18%) |
Oct 19, 2023 | 8.380 | 8.380 | 7.610 | 7.660 | 404,696 | -0.70(-8.37%) |
Oct 18, 2023 | 8.350 | 8.610 | 8.280 | 8.360 | 216,724 | -0.01(-0.12%) |
Oct 17, 2023 | 8.130 | 8.420 | 8.030 | 8.370 | 233,145 | +0.25(+3.08%) |
Oct 16, 2023 | 8.320 | 8.265 | 7.975 | 8.120 | 222,516 | +0.15(+1.88%) |
Oct 13, 2023 | 7.790 | 8.080 | 7.750 | 7.970 | 277,408 | +0.15(+1.92%) |
Oct 12, 2023 | 8.040 | 8.125 | 7.770 | 7.820 | 235,034 | -0.23(-2.86%) |
Oct 11, 2023 | 8.380 | 8.430 | 8.010 | 8.050 | 178,195 | -0.28(-3.36%) |
Oct 10, 2023 | 8.290 | 8.380 | 8.030 | 8.330 | 188,053 | +0.10(+1.15%) |
Oct 09, 2023 | 8.080 | 8.255 | 8.000 | 8.235 | 164,862 | +0.12(+1.42%) |
Oct 06, 2023 | 8.150 | 8.295 | 8.070 | 8.120 | 331,001 | -0.10(-1.22%) |
Oct 05, 2023 | 8.200 | 8.350 | 8.120 | 8.220 | 231,194 | +0.00(+0.00%) |
Oct 04, 2023 | 8.040 | 8.260 | 7.860 | 8.220 | 247,301 | +0.20(+2.49%) |
Oct 03, 2023 | 8.030 | 8.140 | 7.970 | 8.020 | 262,017 | -0.05(-0.62%) |