Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.02 | 11.12 | 10.82 | 10.86 | 462,226 | -0.13(-1.18%) |
Dec 28, 2023 | 10.87 | 11.07 | 10.87 | 10.99 | 393,647 | +0.00(+0.00%) |
Dec 27, 2023 | 10.87 | 11.14 | 10.82 | 10.99 | 369,522 | +0.14(+1.29%) |
Dec 26, 2023 | 10.63 | 10.85 | 10.46 | 10.85 | 616,800 | +0.26(+2.46%) |
Dec 22, 2023 | 10.60 | 10.67 | 10.53 | 10.59 | 322,626 | -0.01(-0.09%) |
Dec 21, 2023 | 10.57 | 10.64 | 10.50 | 10.60 | 266,624 | +0.07(+0.66%) |
Dec 20, 2023 | 10.61 | 10.68 | 10.52 | 10.53 | 312,998 | -0.07(-0.66%) |
Dec 19, 2023 | 10.45 | 10.62 | 10.45 | 10.60 | 292,122 | +0.14(+1.34%) |
Dec 18, 2023 | 10.51 | 10.52 | 10.43 | 10.46 | 279,120 | -0.06(-0.57%) |
Dec 15, 2023 | 10.36 | 10.52 | 10.29 | 10.52 | 545,923 | +0.07(+0.67%) |
Dec 14, 2023 | 10.45 | 10.55 | 10.33 | 10.45 | 472,033 | +0.06(+0.58%) |
Dec 13, 2023 | 10.32 | 10.48 | 10.13 | 10.39 | 646,903 | +0.02(+0.19%) |
Dec 12, 2023 | 10.30 | 10.46 | 10.24 | 10.37 | 390,067 | +0.04(+0.37%) |
Dec 11, 2023 | 10.43 | 10.53 | 10.28 | 10.33 | 359,665 | -0.09(-0.83%) |
Dec 08, 2023 | 10.38 | 10.44 | 10.34 | 10.42 | 393,879 | +0.09(+0.84%) |
Dec 07, 2023 | 10.26 | 10.41 | 10.13 | 10.33 | 469,940 | +0.22(+2.19%) |
Dec 06, 2023 | 10.16 | 10.22 | 10.09 | 10.11 | 187,720 | +0.01(+0.10%) |
Dec 05, 2023 | 10.11 | 10.18 | 10.02 | 10.10 | 159,117 | +0.00(+0.00%) |
Dec 04, 2023 | 10.16 | 10.24 | 10.09 | 10.10 | 367,957 | -0.04(-0.38%) |
Dec 01, 2023 | 10.20 | 10.20 | 10.08 | 10.14 | 379,064 | -0.06(-0.57%) |
Nov 30, 2023 | 10.11 | 10.23 | 10.04 | 10.20 | 250,536 | +0.11(+1.05%) |
Nov 29, 2023 | 10.11 | 10.14 | 10.04 | 10.09 | 100,881 | +0.05(+0.48%) |
Nov 28, 2023 | 10.01 | 10.08 | 9.995 | 10.04 | 129,642 | +0.00(+0.00%) |
Nov 27, 2023 | 10.10 | 10.15 | 10.01 | 10.04 | 214,481 | -0.06(-0.57%) |
Nov 24, 2023 | 10.13 | 10.16 | 10.07 | 10.10 | 80,791 | +0.03(+0.29%) |
Nov 22, 2023 | 10.10 | 10.14 | 10.03 | 10.07 | 142,135 | +0.02(+0.19%) |
Nov 21, 2023 | 10.07 | 10.14 | 10.01 | 10.05 | 180,106 | -0.05(-0.48%) |
Nov 20, 2023 | 10.16 | 10.16 | 10.01 | 10.10 | 318,309 | +0.05(+0.48%) |
Nov 17, 2023 | 9.986 | 10.10 | 9.976 | 10.05 | 201,586 | +0.08(+0.77%) |
Nov 16, 2023 | 10.14 | 10.16 | 9.947 | 9.976 | 182,146 | -0.14(-1.43%) |
Nov 15, 2023 | 10.12 | 10.20 | 9.986 | 10.12 | 234,909 | -0.02(-0.19%) |
Nov 14, 2023 | 10.16 | 10.23 | 10.01 | 10.14 | 218,851 | +0.25(+2.53%) |
Nov 13, 2023 | 9.677 | 9.918 | 9.639 | 9.889 | 130,649 | +0.12(+1.18%) |
Nov 10, 2023 | 9.677 | 9.822 | 9.668 | 9.774 | 91,598 | +0.12(+1.20%) |
Nov 09, 2023 | 9.822 | 9.928 | 9.649 | 9.658 | 151,928 | -0.13(-1.28%) |
Nov 08, 2023 | 9.947 | 9.947 | 9.774 | 9.783 | 122,690 | -0.15(-1.55%) |
Nov 07, 2023 | 9.812 | 9.966 | 9.745 | 9.937 | 170,737 | +0.15(+1.57%) |
Nov 06, 2023 | 9.966 | 10.11 | 9.716 | 9.783 | 518,123 | -0.15(-1.55%) |
Nov 03, 2023 | 9.552 | 9.947 | 9.552 | 9.937 | 243,580 | +0.43(+4.56%) |
Nov 02, 2023 | 9.379 | 9.557 | 9.090 | 9.504 | 305,314 | +0.21(+2.28%) |
Nov 01, 2023 | 9.109 | 9.292 | 9.042 | 9.292 | 166,884 | +0.18(+2.01%) |
Oct 31, 2023 | 9.032 | 9.129 | 8.982 | 9.109 | 174,073 | +0.14(+1.61%) |
Oct 30, 2023 | 8.897 | 8.994 | 8.792 | 8.965 | 157,277 | +0.11(+1.20%) |
Oct 27, 2023 | 8.897 | 8.985 | 8.803 | 8.859 | 153,045 | -0.10(-1.08%) |
Oct 26, 2023 | 8.820 | 9.018 | 8.792 | 8.955 | 221,468 | +0.09(+0.98%) |
Oct 25, 2023 | 8.955 | 8.984 | 8.820 | 8.869 | 180,626 | -0.17(-1.92%) |
Oct 24, 2023 | 9.023 | 9.196 | 8.965 | 9.042 | 169,438 | +0.05(+0.54%) |
Oct 23, 2023 | 9.052 | 9.100 | 8.859 | 8.994 | 190,630 | -0.09(-0.95%) |
Oct 20, 2023 | 9.177 | 9.234 | 9.042 | 9.080 | 247,802 | -0.17(-1.87%) |
Oct 19, 2023 | 9.389 | 9.436 | 9.225 | 9.254 | 177,100 | -0.13(-1.33%) |
Oct 18, 2023 | 9.514 | 9.533 | 9.369 | 9.379 | 223,616 | -0.21(-2.21%) |
Oct 17, 2023 | 9.639 | 9.764 | 9.533 | 9.591 | 170,857 | -0.17(-1.78%) |
Oct 16, 2023 | 9.668 | 9.793 | 9.620 | 9.764 | 173,041 | +0.13(+1.30%) |
Oct 13, 2023 | 9.880 | 9.885 | 9.600 | 9.639 | 166,504 | -0.20(-2.05%) |
Oct 12, 2023 | 9.899 | 9.937 | 9.754 | 9.841 | 192,001 | -0.06(-0.58%) |
Oct 11, 2023 | 9.928 | 9.966 | 9.782 | 9.899 | 168,801 | +0.07(+0.69%) |
Oct 10, 2023 | 9.745 | 9.860 | 9.668 | 9.832 | 111,672 | +0.09(+0.89%) |
Oct 09, 2023 | 9.533 | 9.783 | 9.533 | 9.745 | 142,525 | +0.12(+1.20%) |
Oct 06, 2023 | 9.485 | 9.697 | 9.437 | 9.629 | 162,424 | +0.09(+0.91%) |
Oct 05, 2023 | 9.466 | 9.620 | 9.437 | 9.543 | 111,285 | +0.01(+0.10%) |
Oct 04, 2023 | 9.620 | 9.629 | 9.321 | 9.533 | 185,148 | +0.03(+0.30%) |
Oct 03, 2023 | 9.649 | 9.741 | 9.312 | 9.504 | 318,425 | -0.21(-2.18%) |