Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.845 | 9.845 | 9.731 | 9.805 | 392,219 | +0.04(+0.40%) |
Dec 28, 2023 | 9.894 | 9.923 | 9.766 | 9.766 | 327,488 | -0.31(-3.04%) |
Dec 27, 2023 | 10.07 | 10.14 | 10.03 | 10.07 | 283,070 | +0.19(+1.90%) |
Dec 26, 2023 | 10.02 | 10.02 | 9.864 | 9.884 | 238,369 | -0.05(-0.50%) |
Dec 22, 2023 | 10.03 | 10.07 | 9.889 | 9.933 | 242,930 | +0.06(+0.60%) |
Dec 21, 2023 | 9.845 | 9.884 | 9.795 | 9.874 | 394,471 | +0.11(+1.11%) |
Dec 20, 2023 | 9.805 | 9.923 | 9.751 | 9.766 | 675,001 | +0.07(+0.71%) |
Dec 19, 2023 | 9.588 | 9.756 | 9.588 | 9.697 | 724,351 | +0.36(+3.91%) |
Dec 18, 2023 | 9.460 | 9.475 | 9.304 | 9.332 | 461,520 | +0.15(+1.61%) |
Dec 15, 2023 | 9.332 | 9.391 | 9.129 | 9.184 | 506,188 | -0.13(-1.38%) |
Dec 14, 2023 | 9.213 | 9.411 | 9.174 | 9.312 | 1,028,814 | +0.08(+0.85%) |
Dec 13, 2023 | 8.789 | 9.243 | 8.730 | 9.233 | 953,270 | +0.36(+4.00%) |
Dec 12, 2023 | 8.927 | 9.021 | 8.759 | 8.878 | 1,422,763 | -0.46(-4.96%) |
Dec 11, 2023 | 9.026 | 9.410 | 8.957 | 9.341 | 1,243,241 | -0.08(-0.84%) |
Dec 08, 2023 | 9.322 | 9.539 | 9.302 | 9.420 | 1,704,422 | -0.32(-3.24%) |
Dec 07, 2023 | 9.697 | 9.795 | 9.667 | 9.736 | 746,764 | -0.03(-0.30%) |
Dec 06, 2023 | 9.835 | 9.983 | 9.736 | 9.766 | 1,195,934 | -0.32(-3.13%) |
Dec 05, 2023 | 10.20 | 10.27 | 10.08 | 10.08 | 754,224 | -0.51(-4.84%) |
Dec 04, 2023 | 10.64 | 10.68 | 10.56 | 10.59 | 821,184 | -0.46(-4.19%) |
Dec 01, 2023 | 10.88 | 11.17 | 10.84 | 11.06 | 673,254 | +0.18(+1.63%) |
Nov 30, 2023 | 10.93 | 11.03 | 10.86 | 10.88 | 689,355 | -0.45(-4.00%) |
Nov 29, 2023 | 11.33 | 11.47 | 11.31 | 11.33 | 356,333 | -0.06(-0.52%) |
Nov 28, 2023 | 11.28 | 11.49 | 11.26 | 11.39 | 461,572 | +0.10(+0.87%) |
Nov 27, 2023 | 11.43 | 11.47 | 11.24 | 11.29 | 550,761 | +0.17(+1.51%) |
Nov 24, 2023 | 11.21 | 11.31 | 11.12 | 11.13 | 264,116 | +0.01(+0.09%) |
Nov 22, 2023 | 11.31 | 11.31 | 11.04 | 11.12 | 1,084,228 | -0.58(-4.97%) |
Nov 21, 2023 | 11.91 | 11.92 | 11.69 | 11.70 | 299,431 | -0.32(-2.63%) |
Nov 20, 2023 | 11.96 | 12.06 | 11.91 | 12.01 | 314,796 | -0.16(-1.30%) |
Nov 17, 2023 | 12.11 | 12.21 | 11.99 | 12.17 | 308,434 | -0.06(-0.48%) |
Nov 16, 2023 | 12.32 | 12.41 | 12.17 | 12.23 | 189,083 | -0.31(-2.44%) |
Nov 15, 2023 | 12.58 | 12.68 | 12.53 | 12.54 | 235,795 | -0.02(-0.16%) |
Nov 14, 2023 | 12.32 | 12.61 | 12.32 | 12.56 | 374,773 | +0.50(+4.17%) |
Nov 13, 2023 | 12.09 | 12.13 | 12.01 | 12.05 | 212,878 | +0.15(+1.24%) |
Nov 10, 2023 | 11.85 | 11.93 | 11.64 | 11.91 | 394,467 | -0.15(-1.23%) |
Nov 09, 2023 | 12.15 | 12.28 | 12.05 | 12.05 | 176,946 | +0.08(+0.66%) |
Nov 08, 2023 | 12.09 | 12.14 | 11.93 | 11.98 | 318,204 | -0.11(-0.90%) |
Nov 07, 2023 | 12.46 | 12.47 | 12.08 | 12.08 | 310,109 | -0.56(-4.45%) |
Nov 06, 2023 | 12.76 | 12.81 | 12.64 | 12.65 | 226,940 | +0.07(+0.55%) |
Nov 03, 2023 | 12.57 | 12.70 | 12.48 | 12.58 | 335,612 | -0.01(-0.08%) |
Nov 02, 2023 | 12.27 | 12.59 | 12.24 | 12.59 | 288,501 | +0.19(+1.51%) |
Nov 01, 2023 | 12.30 | 12.48 | 12.29 | 12.40 | 284,456 | +0.06(+0.48%) |
Oct 31, 2023 | 12.48 | 12.49 | 12.30 | 12.34 | 274,087 | -0.27(-2.11%) |
Oct 30, 2023 | 12.71 | 12.75 | 12.56 | 12.61 | 192,806 | -0.33(-2.52%) |
Oct 27, 2023 | 13.03 | 13.09 | 12.85 | 12.93 | 299,545 | +0.16(+1.24%) |
Oct 26, 2023 | 12.74 | 12.84 | 12.69 | 12.77 | 295,083 | +0.05(+0.39%) |
Oct 25, 2023 | 12.82 | 12.89 | 12.70 | 12.72 | 243,121 | -0.22(-1.68%) |
Oct 24, 2023 | 12.92 | 13.05 | 12.89 | 12.94 | 225,637 | -0.10(-0.76%) |
Oct 23, 2023 | 13.22 | 13.25 | 13.02 | 13.04 | 274,347 | -0.01(-0.08%) |
Oct 20, 2023 | 13.03 | 13.12 | 12.98 | 13.05 | 199,831 | -0.17(-1.27%) |
Oct 19, 2023 | 13.30 | 13.38 | 13.18 | 13.22 | 274,581 | -0.23(-1.69%) |
Oct 18, 2023 | 13.62 | 13.64 | 13.39 | 13.45 | 282,625 | -0.47(-3.40%) |
Oct 17, 2023 | 13.71 | 13.94 | 13.71 | 13.92 | 235,496 | +0.11(+0.79%) |
Oct 16, 2023 | 13.90 | 13.91 | 13.72 | 13.81 | 261,263 | +0.11(+0.79%) |
Oct 13, 2023 | 13.75 | 13.83 | 13.66 | 13.70 | 289,311 | +0.31(+2.28%) |
Oct 12, 2023 | 13.64 | 13.69 | 13.31 | 13.40 | 260,414 | -0.04(-0.29%) |
Oct 11, 2023 | 13.46 | 13.51 | 13.29 | 13.44 | 279,638 | +0.18(+1.34%) |
Oct 10, 2023 | 13.19 | 13.33 | 13.14 | 13.26 | 371,806 | +0.34(+2.60%) |
Oct 09, 2023 | 12.74 | 12.92 | 12.69 | 12.92 | 375,915 | +0.75(+6.16%) |
Oct 06, 2023 | 11.96 | 12.24 | 11.92 | 12.17 | 280,813 | +0.15(+1.23%) |
Oct 05, 2023 | 12.05 | 12.18 | 11.99 | 12.02 | 331,840 | -0.25(-2.01%) |
Oct 04, 2023 | 12.37 | 12.44 | 12.16 | 12.27 | 389,870 | -0.36(-2.89%) |
Oct 03, 2023 | 12.66 | 12.72 | 12.53 | 12.64 | 442,470 | -0.29(-2.21%) |