Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.60 | 10.64 | 10.22 | 10.29 | 322,764 | -0.28(-2.65%) |
Dec 28, 2023 | 10.19 | 10.57 | 10.16 | 10.57 | 344,595 | +0.30(+2.92%) |
Dec 27, 2023 | 10.24 | 10.40 | 10.20 | 10.27 | 260,079 | +0.09(+0.88%) |
Dec 26, 2023 | 10.23 | 10.23 | 9.955 | 10.18 | 207,168 | +0.14(+1.39%) |
Dec 22, 2023 | 10.32 | 10.32 | 9.960 | 10.04 | 228,070 | -0.07(-0.64%) |
Dec 21, 2023 | 9.940 | 10.12 | 9.760 | 10.11 | 374,933 | +0.36(+3.64%) |
Dec 20, 2023 | 10.07 | 10.45 | 9.710 | 9.750 | 431,384 | -0.35(-3.47%) |
Dec 19, 2023 | 10.22 | 10.51 | 9.920 | 10.10 | 458,334 | -0.03(-0.30%) |
Dec 18, 2023 | 9.740 | 10.21 | 9.621 | 10.13 | 624,803 | +0.50(+5.19%) |
Dec 15, 2023 | 9.920 | 10.02 | 9.480 | 9.630 | 2,174,592 | -0.27(-2.73%) |
Dec 14, 2023 | 9.940 | 10.20 | 9.760 | 9.900 | 605,135 | +0.16(+1.64%) |
Dec 13, 2023 | 9.020 | 9.740 | 8.790 | 9.740 | 692,780 | +0.78(+8.71%) |
Dec 12, 2023 | 9.100 | 9.100 | 8.860 | 8.960 | 511,276 | -0.14(-1.54%) |
Dec 11, 2023 | 9.130 | 9.400 | 9.040 | 9.100 | 410,614 | -0.14(-1.52%) |
Dec 08, 2023 | 8.820 | 9.315 | 8.691 | 9.240 | 514,974 | +0.35(+3.94%) |
Dec 07, 2023 | 9.490 | 9.490 | 8.820 | 8.890 | 520,243 | -0.63(-6.62%) |
Dec 06, 2023 | 9.450 | 9.940 | 9.250 | 9.520 | 603,727 | +0.13(+1.38%) |
Dec 05, 2023 | 9.680 | 9.715 | 9.160 | 9.390 | 554,863 | -0.42(-4.28%) |
Dec 04, 2023 | 10.25 | 10.39 | 9.660 | 9.810 | 650,625 | -0.37(-3.63%) |
Dec 01, 2023 | 9.990 | 10.99 | 9.880 | 10.18 | 1,426,783 | +0.69(+7.27%) |
Nov 30, 2023 | 9.990 | 10.02 | 9.410 | 9.490 | 912,672 | -0.11(-1.15%) |
Nov 29, 2023 | 9.660 | 9.960 | 9.565 | 9.600 | 436,955 | +0.05(+0.52%) |
Nov 28, 2023 | 9.250 | 9.590 | 9.150 | 9.550 | 374,297 | +0.32(+3.47%) |
Nov 27, 2023 | 9.330 | 9.365 | 9.195 | 9.230 | 446,891 | -0.10(-1.07%) |
Nov 24, 2023 | 9.270 | 9.410 | 9.230 | 9.330 | 69,929 | +0.07(+0.76%) |
Nov 22, 2023 | 9.260 | 9.560 | 9.250 | 9.260 | 263,170 | +0.13(+1.42%) |
Nov 21, 2023 | 9.110 | 9.260 | 8.990 | 9.130 | 200,581 | -0.16(-1.72%) |
Nov 20, 2023 | 9.390 | 9.600 | 9.255 | 9.290 | 212,251 | -0.04(-0.43%) |
Nov 17, 2023 | 9.170 | 9.390 | 9.070 | 9.330 | 223,766 | +0.25(+2.75%) |
Nov 16, 2023 | 9.450 | 9.450 | 9.010 | 9.080 | 231,860 | -0.43(-4.52%) |
Nov 15, 2023 | 9.440 | 9.770 | 9.260 | 9.510 | 403,128 | +0.15(+1.60%) |
Nov 14, 2023 | 8.990 | 9.370 | 8.990 | 9.360 | 437,864 | +0.82(+9.60%) |
Nov 13, 2023 | 8.720 | 8.730 | 8.520 | 8.540 | 130,643 | -0.26(-2.95%) |
Nov 10, 2023 | 8.680 | 8.810 | 8.570 | 8.800 | 192,311 | +0.15(+1.73%) |
Nov 09, 2023 | 8.850 | 8.890 | 8.620 | 8.650 | 171,102 | -0.13(-1.48%) |
Nov 08, 2023 | 9.160 | 9.160 | 8.700 | 8.780 | 233,191 | -0.35(-3.83%) |
Nov 07, 2023 | 8.920 | 9.270 | 8.850 | 9.130 | 340,601 | +0.27(+3.05%) |
Nov 06, 2023 | 8.800 | 8.950 | 8.690 | 8.860 | 269,947 | +0.16(+1.84%) |
Nov 03, 2023 | 8.730 | 9.000 | 8.600 | 8.700 | 409,478 | +0.19(+2.23%) |
Nov 02, 2023 | 8.070 | 8.510 | 8.070 | 8.510 | 419,917 | +0.65(+8.27%) |
Nov 01, 2023 | 8.180 | 8.180 | 7.780 | 7.860 | 333,001 | -0.30(-3.68%) |
Oct 31, 2023 | 7.900 | 8.230 | 7.790 | 8.160 | 273,710 | +0.27(+3.42%) |
Oct 30, 2023 | 8.120 | 8.190 | 7.880 | 7.890 | 258,687 | -0.13(-1.62%) |
Oct 27, 2023 | 8.300 | 8.305 | 7.960 | 8.020 | 309,818 | -0.20(-2.37%) |
Oct 26, 2023 | 8.210 | 8.370 | 8.030 | 8.215 | 266,157 | -0.02(-0.18%) |
Oct 25, 2023 | 8.340 | 8.340 | 8.120 | 8.230 | 351,479 | -0.22(-2.60%) |
Oct 24, 2023 | 8.520 | 8.790 | 8.330 | 8.450 | 369,432 | +0.03(+0.36%) |
Oct 23, 2023 | 8.460 | 8.660 | 8.330 | 8.420 | 340,453 | -0.14(-1.64%) |
Oct 20, 2023 | 8.880 | 8.880 | 8.530 | 8.560 | 297,753 | -0.28(-3.17%) |
Oct 19, 2023 | 8.900 | 9.040 | 8.780 | 8.840 | 251,186 | +0.00(+0.06%) |
Oct 18, 2023 | 9.060 | 9.070 | 8.760 | 8.835 | 322,766 | -0.33(-3.65%) |
Oct 17, 2023 | 8.920 | 9.375 | 8.920 | 9.170 | 276,590 | +0.10(+1.05%) |
Oct 16, 2023 | 8.900 | 9.110 | 8.870 | 9.075 | 311,167 | +0.23(+2.66%) |
Oct 13, 2023 | 9.040 | 9.105 | 8.800 | 8.840 | 336,759 | -0.20(-2.21%) |
Oct 12, 2023 | 9.410 | 9.410 | 8.940 | 9.040 | 433,329 | -0.40(-4.24%) |
Oct 11, 2023 | 9.650 | 9.720 | 9.415 | 9.440 | 265,683 | -0.21(-2.18%) |
Oct 10, 2023 | 9.690 | 9.880 | 9.600 | 9.650 | 283,125 | +0.04(+0.42%) |
Oct 09, 2023 | 9.540 | 9.860 | 9.540 | 9.610 | 328,857 | -0.08(-0.83%) |
Oct 06, 2023 | 9.150 | 9.730 | 9.040 | 9.690 | 338,193 | +0.48(+5.21%) |
Oct 05, 2023 | 9.380 | 9.380 | 9.120 | 9.210 | 423,336 | -0.20(-2.13%) |
Oct 04, 2023 | 9.540 | 9.620 | 9.270 | 9.410 | 306,243 | -0.10(-1.05%) |
Oct 03, 2023 | 9.790 | 9.850 | 9.370 | 9.510 | 349,825 | -0.44(-4.42%) |