Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.500 | 0 | +0.02(+0.21%) | |||
Dec 28, 2023 | 9.700 | 9.700 | 9.100 | 9.480 | 897,339 | -0.72(-7.06%) |
Dec 27, 2023 | 10.38 | 10.48 | 10.17 | 10.20 | 373,108 | -0.02(-0.20%) |
Dec 22, 2023 | 10.22 | 0 | +0.16(+1.59%) | |||
Dec 21, 2023 | 9.460 | 10.27 | 9.460 | 10.06 | 649,177 | +0.76(+8.17%) |
Dec 20, 2023 | 9.420 | 9.540 | 9.280 | 9.300 | 461,459 | -0.14(-1.48%) |
Dec 19, 2023 | 9.890 | 9.890 | 9.370 | 9.440 | 697,330 | -0.39(-3.97%) |
Dec 18, 2023 | 9.780 | 10.28 | 9.770 | 9.830 | 460,022 | +0.07(+0.72%) |
Dec 15, 2023 | 10.44 | 10.51 | 9.560 | 9.760 | 751,539 | -0.64(-6.15%) |
Dec 14, 2023 | 10.11 | 10.47 | 9.740 | 10.40 | 521,970 | +0.40(+4.00%) |
Dec 13, 2023 | 10.14 | 10.14 | 9.630 | 10.00 | 419,791 | -0.11(-1.09%) |
Dec 12, 2023 | 10.17 | 10.21 | 9.870 | 10.11 | 450,981 | -0.11(-1.08%) |
Dec 11, 2023 | 10.26 | 10.33 | 9.970 | 10.22 | 383,417 | -0.04(-0.39%) |
Dec 08, 2023 | 9.950 | 10.28 | 9.870 | 10.26 | 289,642 | +0.31(+3.12%) |
Dec 07, 2023 | 10.10 | 10.16 | 9.740 | 9.950 | 484,314 | -0.14(-1.39%) |
Dec 06, 2023 | 10.15 | 10.45 | 10.04 | 10.09 | 413,452 | -0.06(-0.59%) |
Dec 05, 2023 | 10.49 | 10.51 | 10.12 | 10.15 | 375,445 | -0.38(-3.61%) |
Dec 04, 2023 | 10.62 | 10.79 | 10.49 | 10.53 | 507,933 | +0.11(+1.06%) |
Dec 01, 2023 | 10.79 | 10.94 | 10.39 | 10.42 | 366,367 | -0.37(-3.43%) |
Nov 30, 2023 | 10.37 | 10.84 | 10.28 | 10.79 | 553,124 | +0.44(+4.25%) |
Nov 29, 2023 | 11.23 | 11.23 | 10.32 | 10.35 | 443,896 | -0.81(-7.26%) |
Nov 28, 2023 | 11.41 | 11.41 | 11.08 | 11.16 | 213,420 | -0.27(-2.36%) |
Nov 27, 2023 | 11.49 | 11.59 | 11.36 | 11.43 | 203,184 | -0.07(-0.61%) |
Nov 24, 2023 | 11.43 | 11.68 | 11.43 | 11.50 | 169,090 | -0.12(-1.03%) |
Nov 23, 2023 | 11.53 | 11.65 | 11.48 | 11.62 | 50,902 | +0.04(+0.35%) |
Nov 22, 2023 | 11.59 | 11.59 | 11.30 | 11.58 | 206,151 | -0.01(-0.09%) |
Nov 21, 2023 | 11.80 | 11.88 | 11.39 | 11.59 | 276,066 | -0.20(-1.70%) |
Nov 20, 2023 | 11.59 | 11.81 | 11.53 | 11.79 | 284,072 | +0.21(+1.81%) |
Nov 17, 2023 | 11.44 | 11.68 | 11.37 | 11.58 | 217,742 | +0.20(+1.76%) |
Nov 16, 2023 | 11.02 | 11.41 | 10.98 | 11.38 | 258,084 | +0.37(+3.36%) |
Nov 15, 2023 | 11.34 | 11.35 | 10.96 | 11.01 | 237,781 | -0.33(-2.91%) |
Nov 14, 2023 | 11.46 | 11.55 | 11.15 | 11.34 | 206,043 | -0.01(-0.09%) |
Nov 13, 2023 | 10.91 | 11.43 | 10.91 | 11.35 | 433,935 | +0.43(+3.94%) |
Nov 10, 2023 | 11.01 | 11.01 | 10.63 | 10.92 | 314,155 | -0.01(-0.09%) |
Nov 09, 2023 | 10.42 | 11.05 | 10.39 | 10.93 | 426,321 | +0.48(+4.59%) |
Nov 08, 2023 | 10.69 | 10.84 | 10.37 | 10.45 | 263,113 | -0.24(-2.25%) |
Nov 07, 2023 | 10.40 | 10.76 | 10.12 | 10.69 | 313,338 | +0.22(+2.10%) |
Nov 06, 2023 | 11.00 | 11.14 | 10.39 | 10.47 | 521,956 | -0.38(-3.50%) |
Nov 03, 2023 | 11.20 | 11.27 | 10.76 | 10.85 | 310,372 | -0.39(-3.47%) |
Nov 02, 2023 | 11.14 | 11.27 | 10.93 | 11.24 | 375,985 | +0.15(+1.35%) |
Nov 01, 2023 | 11.20 | 11.20 | 10.89 | 11.09 | 288,135 | +0.00(+0.00%) |
Oct 31, 2023 | 10.73 | 11.25 | 10.65 | 11.09 | 558,082 | +0.50(+4.72%) |
Oct 30, 2023 | 10.57 | 10.80 | 10.33 | 10.59 | 218,611 | +0.11(+1.05%) |
Oct 27, 2023 | 10.70 | 10.86 | 10.41 | 10.48 | 188,354 | -0.13(-1.23%) |
Oct 26, 2023 | 10.86 | 10.95 | 10.42 | 10.61 | 267,170 | -0.28(-2.57%) |
Oct 25, 2023 | 10.96 | 11.18 | 10.78 | 10.89 | 417,999 | -0.03(-0.27%) |
Oct 24, 2023 | 10.70 | 11.10 | 10.68 | 10.92 | 322,541 | +0.28(+2.63%) |
Oct 23, 2023 | 10.47 | 10.80 | 10.31 | 10.64 | 278,268 | +0.10(+0.95%) |
Oct 20, 2023 | 10.83 | 10.95 | 10.31 | 10.54 | 346,890 | -0.16(-1.50%) |
Oct 19, 2023 | 10.29 | 10.76 | 10.12 | 10.70 | 387,620 | +0.40(+3.88%) |
Oct 18, 2023 | 10.24 | 10.46 | 10.11 | 10.30 | 323,148 | +0.11(+1.08%) |
Oct 17, 2023 | 9.840 | 10.32 | 9.820 | 10.19 | 294,215 | +0.32(+3.24%) |
Oct 16, 2023 | 10.34 | 10.46 | 9.750 | 9.870 | 380,164 | -0.44(-4.27%) |
Oct 13, 2023 | 10.31 | 10.37 | 10.09 | 10.31 | 185,441 | +0.15(+1.48%) |
Oct 12, 2023 | 10.35 | 10.35 | 10.06 | 10.16 | 230,166 | -0.17(-1.65%) |
Oct 11, 2023 | 10.71 | 10.73 | 10.16 | 10.33 | 305,808 | -0.32(-3.00%) |
Oct 10, 2023 | 10.42 | 10.71 | 10.36 | 10.65 | 460,917 | +0.18(+1.72%) |
Oct 06, 2023 | 10.47 | 0 | +0.12(+1.16%) | |||
Oct 05, 2023 | 10.05 | 10.48 | 10.04 | 10.35 | 344,121 | +0.21(+2.07%) |
Oct 04, 2023 | 10.30 | 10.37 | 9.930 | 10.14 | 536,609 | -0.29(-2.78%) |
Oct 03, 2023 | 10.32 | 10.86 | 10.30 | 10.43 | 446,008 | -0.06(-0.57%) |