Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.40 | 10.51 | 10.40 | 10.44 | 3,905,021 | -0.03(-0.29%) |
Dec 28, 2023 | 10.45 | 10.57 | 10.39 | 10.47 | 4,455,801 | -0.06(-0.57%) |
Dec 27, 2023 | 10.43 | 10.59 | 10.43 | 10.53 | 4,297,746 | +0.05(+0.48%) |
Dec 26, 2023 | 10.41 | 10.53 | 10.34 | 10.48 | 5,612,032 | +0.00(+0.00%) |
Dec 22, 2023 | 10.55 | 10.70 | 10.44 | 10.48 | 4,774,851 | -0.11(-1.04%) |
Dec 21, 2023 | 10.49 | 10.62 | 10.37 | 10.59 | 5,887,730 | +0.18(+1.73%) |
Dec 20, 2023 | 10.65 | 10.65 | 10.41 | 10.41 | 7,526,495 | -0.22(-2.07%) |
Dec 19, 2023 | 10.13 | 10.65 | 10.13 | 10.63 | 9,057,327 | +0.50(+4.94%) |
Dec 18, 2023 | 10.19 | 10.21 | 10.00 | 10.13 | 6,923,446 | +0.15(+1.50%) |
Dec 15, 2023 | 10.23 | 10.29 | 9.900 | 9.980 | 8,409,268 | -0.25(-2.44%) |
Dec 14, 2023 | 10.15 | 10.48 | 10.12 | 10.23 | 10,858,267 | +0.08(+0.79%) |
Dec 13, 2023 | 9.580 | 10.27 | 9.560 | 10.15 | 10,721,937 | +0.48(+4.96%) |
Dec 12, 2023 | 9.400 | 9.705 | 9.400 | 9.670 | 6,018,293 | +0.22(+2.33%) |
Dec 11, 2023 | 9.730 | 9.790 | 9.350 | 9.450 | 9,802,431 | -0.37(-3.77%) |
Dec 08, 2023 | 9.930 | 9.980 | 9.800 | 9.820 | 4,402,441 | -0.15(-1.50%) |
Dec 07, 2023 | 9.850 | 9.980 | 9.700 | 9.970 | 5,552,995 | +0.14(+1.42%) |
Dec 06, 2023 | 10.07 | 10.18 | 9.800 | 9.830 | 4,497,868 | -0.23(-2.29%) |
Dec 05, 2023 | 10.06 | 10.17 | 10.00 | 10.06 | 9,038,430 | +0.03(+0.30%) |
Dec 04, 2023 | 9.650 | 10.05 | 9.640 | 10.03 | 7,766,232 | +0.32(+3.30%) |
Dec 01, 2023 | 9.820 | 9.870 | 9.610 | 9.710 | 6,573,588 | -0.11(-1.12%) |
Nov 30, 2023 | 9.640 | 10.00 | 9.610 | 9.820 | 10,012,156 | +0.13(+1.34%) |
Nov 29, 2023 | 9.760 | 9.820 | 9.630 | 9.690 | 8,543,830 | -0.11(-1.12%) |
Nov 28, 2023 | 9.850 | 9.854 | 9.632 | 9.800 | 8,596,718 | -0.08(-0.81%) |
Nov 27, 2023 | 9.820 | 10.07 | 9.700 | 9.880 | 17,073,092 | +0.33(+3.46%) |
Nov 24, 2023 | 9.500 | 9.620 | 9.470 | 9.550 | 3,170,281 | +0.09(+0.95%) |
Nov 22, 2023 | 9.410 | 9.520 | 9.360 | 9.460 | 8,104,028 | +0.19(+2.05%) |
Nov 21, 2023 | 9.380 | 9.580 | 9.265 | 9.270 | 9,801,920 | -0.18(-1.90%) |
Nov 20, 2023 | 9.060 | 9.480 | 9.040 | 9.450 | 9,643,896 | +0.40(+4.42%) |
Nov 17, 2023 | 8.840 | 9.070 | 8.830 | 9.050 | 7,245,752 | +0.29(+3.31%) |
Nov 16, 2023 | 8.910 | 8.955 | 8.640 | 8.760 | 7,222,710 | -0.20(-2.23%) |
Nov 15, 2023 | 8.940 | 9.035 | 8.720 | 8.960 | 9,486,272 | +0.05(+0.56%) |
Nov 14, 2023 | 8.900 | 8.960 | 8.815 | 8.910 | 6,133,306 | +0.09(+1.02%) |
Nov 13, 2023 | 8.600 | 8.990 | 8.550 | 8.820 | 10,736,020 | +0.14(+1.61%) |
Nov 10, 2023 | 8.810 | 8.850 | 8.545 | 8.680 | 8,372,122 | -0.09(-1.03%) |
Nov 09, 2023 | 9.130 | 9.150 | 8.700 | 8.770 | 8,485,295 | -0.38(-4.15%) |
Nov 08, 2023 | 9.270 | 9.569 | 9.120 | 9.150 | 12,222,906 | +0.11(+1.22%) |
Nov 07, 2023 | 9.070 | 9.205 | 8.950 | 9.040 | 13,120,487 | -0.01(-0.11%) |
Nov 06, 2023 | 8.980 | 9.115 | 8.960 | 9.050 | 7,761,172 | +0.06(+0.67%) |
Nov 03, 2023 | 8.790 | 9.110 | 8.770 | 8.990 | 8,121,383 | +0.21(+2.39%) |
Nov 02, 2023 | 8.850 | 8.880 | 8.715 | 8.780 | 5,234,214 | +0.02(+0.23%) |
Nov 01, 2023 | 8.620 | 8.810 | 8.600 | 8.760 | 6,676,692 | +0.18(+2.10%) |
Oct 31, 2023 | 8.590 | 8.620 | 8.420 | 8.580 | 7,136,567 | +0.03(+0.35%) |
Oct 30, 2023 | 8.230 | 8.600 | 8.225 | 8.550 | 11,130,472 | +0.43(+5.30%) |
Oct 27, 2023 | 8.240 | 8.270 | 8.100 | 8.120 | 4,086,916 | -0.15(-1.81%) |
Oct 26, 2023 | 8.170 | 8.360 | 8.140 | 8.270 | 5,304,893 | +0.06(+0.73%) |
Oct 25, 2023 | 8.200 | 8.385 | 8.185 | 8.210 | 4,796,507 | +0.02(+0.24%) |
Oct 24, 2023 | 8.220 | 8.270 | 8.070 | 8.190 | 7,996,382 | +0.01(+0.12%) |
Oct 23, 2023 | 8.110 | 8.270 | 8.055 | 8.180 | 6,020,162 | +0.06(+0.74%) |
Oct 20, 2023 | 8.130 | 8.270 | 8.115 | 8.120 | 7,339,764 | -0.04(-0.49%) |
Oct 19, 2023 | 8.450 | 8.460 | 8.160 | 8.160 | 7,576,969 | -0.30(-3.55%) |
Oct 18, 2023 | 8.570 | 8.700 | 8.460 | 8.460 | 8,327,108 | -0.20(-2.31%) |
Oct 17, 2023 | 8.680 | 8.790 | 8.605 | 8.660 | 6,370,309 | -0.08(-0.92%) |
Oct 16, 2023 | 8.660 | 8.790 | 8.640 | 8.740 | 6,604,064 | +0.08(+0.92%) |
Oct 13, 2023 | 8.950 | 8.950 | 8.485 | 8.660 | 11,868,665 | -0.27(-3.02%) |
Oct 12, 2023 | 8.920 | 9.020 | 8.785 | 8.930 | 11,860,782 | -0.11(-1.22%) |
Oct 11, 2023 | 9.240 | 9.280 | 8.975 | 9.040 | 5,710,152 | -0.21(-2.27%) |
Oct 10, 2023 | 8.870 | 9.430 | 8.850 | 9.250 | 13,192,441 | +0.43(+4.88%) |
Oct 09, 2023 | 9.100 | 9.225 | 8.790 | 8.820 | 16,944,058 | -0.60(-6.37%) |
Oct 06, 2023 | 9.280 | 9.595 | 9.190 | 9.420 | 8,291,828 | +0.08(+0.86%) |
Oct 05, 2023 | 9.040 | 9.360 | 8.940 | 9.340 | 13,952,643 | +0.15(+1.63%) |
Oct 04, 2023 | 9.740 | 9.760 | 9.050 | 9.190 | 16,918,042 | -0.41(-4.27%) |
Oct 03, 2023 | 9.800 | 9.880 | 9.520 | 9.600 | 9,697,879 | -0.41(-4.10%) |