Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.44 | 10.52 | 10.29 | 10.41 | 484,748 | -0.16(-1.51%) |
Dec 28, 2023 | 10.78 | 10.92 | 10.56 | 10.57 | 709,736 | -0.26(-2.40%) |
Dec 27, 2023 | 10.82 | 10.97 | 10.77 | 10.83 | 529,247 | +0.04(+0.37%) |
Dec 26, 2023 | 10.80 | 10.84 | 10.62 | 10.79 | 379,215 | +0.05(+0.47%) |
Dec 22, 2023 | 10.96 | 11.20 | 10.71 | 10.74 | 646,747 | +0.09(+0.85%) |
Dec 21, 2023 | 10.58 | 10.71 | 10.42 | 10.65 | 550,833 | +0.24(+2.31%) |
Dec 20, 2023 | 10.86 | 10.86 | 10.41 | 10.41 | 519,587 | -0.38(-3.52%) |
Dec 19, 2023 | 10.53 | 11.01 | 10.47 | 10.79 | 800,181 | +0.29(+2.76%) |
Dec 18, 2023 | 10.62 | 10.74 | 10.41 | 10.50 | 673,261 | +0.03(+0.29%) |
Dec 15, 2023 | 10.71 | 10.84 | 10.44 | 10.47 | 2,780,659 | -0.33(-3.06%) |
Dec 14, 2023 | 11.12 | 11.20 | 10.59 | 10.80 | 1,449,388 | +0.09(+0.84%) |
Dec 13, 2023 | 10.07 | 10.74 | 10.01 | 10.71 | 1,380,462 | +0.65(+6.46%) |
Dec 12, 2023 | 10.52 | 10.59 | 10.04 | 10.06 | 1,078,473 | -0.44(-4.19%) |
Dec 11, 2023 | 10.71 | 10.71 | 10.40 | 10.50 | 1,024,004 | -0.34(-3.14%) |
Dec 08, 2023 | 10.91 | 11.12 | 10.80 | 10.84 | 970,960 | -0.33(-2.95%) |
Dec 07, 2023 | 11.34 | 11.34 | 10.97 | 11.17 | 397,554 | -0.05(-0.45%) |
Dec 06, 2023 | 11.61 | 11.61 | 11.22 | 11.22 | 391,263 | -0.18(-1.58%) |
Dec 05, 2023 | 11.58 | 11.68 | 11.35 | 11.40 | 618,208 | -0.32(-2.73%) |
Dec 04, 2023 | 11.86 | 12.02 | 11.67 | 11.72 | 676,339 | -0.44(-3.62%) |
Dec 01, 2023 | 11.83 | 12.19 | 11.75 | 12.16 | 857,793 | +0.29(+2.44%) |
Nov 30, 2023 | 11.71 | 11.92 | 11.56 | 11.87 | 464,134 | +0.07(+0.59%) |
Nov 29, 2023 | 11.78 | 11.86 | 11.59 | 11.80 | 512,978 | +0.02(+0.17%) |
Nov 28, 2023 | 11.47 | 11.78 | 11.28 | 11.78 | 771,702 | +0.44(+3.88%) |
Nov 27, 2023 | 11.11 | 11.48 | 11.01 | 11.34 | 934,172 | +0.37(+3.37%) |
Nov 24, 2023 | 10.75 | 11.24 | 10.75 | 10.97 | 588,771 | +0.26(+2.43%) |
Nov 22, 2023 | 10.61 | 10.75 | 10.51 | 10.71 | 437,835 | -0.01(-0.09%) |
Nov 21, 2023 | 10.64 | 10.90 | 10.64 | 10.72 | 505,255 | +0.19(+1.80%) |
Nov 20, 2023 | 10.39 | 10.58 | 10.27 | 10.53 | 421,654 | +0.03(+0.29%) |
Nov 17, 2023 | 10.92 | 10.92 | 10.34 | 10.50 | 790,592 | -0.13(-1.22%) |
Nov 16, 2023 | 10.51 | 10.88 | 10.49 | 10.63 | 757,030 | +0.27(+2.61%) |
Nov 15, 2023 | 10.41 | 10.56 | 10.27 | 10.36 | 511,519 | -0.04(-0.38%) |
Nov 14, 2023 | 9.970 | 10.45 | 9.820 | 10.40 | 646,302 | +0.74(+7.66%) |
Nov 13, 2023 | 10.08 | 10.08 | 9.643 | 9.660 | 646,336 | -0.23(-2.33%) |
Nov 10, 2023 | 10.10 | 10.35 | 9.605 | 9.890 | 1,044,800 | -0.20(-1.98%) |
Nov 09, 2023 | 10.17 | 10.52 | 10.05 | 10.09 | 421,188 | +0.02(+0.20%) |
Nov 08, 2023 | 10.41 | 10.56 | 10.07 | 10.07 | 522,875 | -0.44(-4.19%) |
Nov 07, 2023 | 10.50 | 10.56 | 10.13 | 10.51 | 709,883 | -0.15(-1.41%) |
Nov 06, 2023 | 10.80 | 10.96 | 10.64 | 10.66 | 552,793 | -0.16(-1.48%) |
Nov 03, 2023 | 10.47 | 11.01 | 10.47 | 10.82 | 895,843 | +0.50(+4.84%) |
Nov 02, 2023 | 10.28 | 10.37 | 9.925 | 10.32 | 1,413,207 | +0.20(+1.98%) |
Nov 01, 2023 | 10.03 | 10.22 | 9.900 | 10.12 | 862,012 | +0.11(+1.10%) |
Oct 31, 2023 | 10.36 | 10.37 | 9.925 | 10.01 | 827,429 | -0.44(-4.21%) |
Oct 30, 2023 | 10.75 | 10.91 | 10.39 | 10.45 | 598,430 | -0.23(-2.15%) |
Oct 27, 2023 | 10.69 | 10.77 | 10.31 | 10.68 | 402,708 | +0.06(+0.56%) |
Oct 26, 2023 | 10.48 | 10.69 | 10.27 | 10.62 | 563,806 | +0.03(+0.28%) |
Oct 25, 2023 | 10.78 | 11.06 | 10.59 | 10.59 | 484,237 | -0.32(-2.93%) |
Oct 24, 2023 | 10.72 | 11.04 | 10.68 | 10.91 | 569,606 | +0.08(+0.74%) |
Oct 23, 2023 | 10.98 | 11.03 | 10.55 | 10.83 | 819,749 | -0.25(-2.26%) |
Oct 20, 2023 | 11.06 | 11.50 | 11.00 | 11.08 | 638,830 | +0.08(+0.73%) |
Oct 19, 2023 | 11.12 | 11.12 | 10.74 | 11.00 | 772,799 | -0.05(-0.45%) |
Oct 18, 2023 | 11.44 | 11.56 | 10.98 | 11.05 | 662,100 | -0.18(-1.60%) |
Oct 17, 2023 | 10.86 | 11.23 | 10.82 | 11.23 | 485,700 | +0.31(+2.84%) |
Oct 16, 2023 | 10.81 | 11.12 | 10.69 | 10.92 | 507,468 | -0.02(-0.18%) |
Oct 13, 2023 | 10.68 | 11.00 | 10.63 | 10.94 | 837,152 | +0.69(+6.73%) |
Oct 12, 2023 | 10.60 | 10.75 | 10.25 | 10.25 | 430,630 | -0.42(-3.94%) |
Oct 11, 2023 | 10.73 | 10.80 | 10.44 | 10.67 | 656,225 | +0.10(+0.95%) |
Oct 10, 2023 | 10.55 | 10.67 | 10.49 | 10.57 | 583,253 | +0.04(+0.38%) |
Oct 09, 2023 | 10.50 | 10.59 | 10.34 | 10.53 | 396,544 | +0.23(+2.23%) |
Oct 06, 2023 | 10.05 | 10.38 | 10.05 | 10.30 | 515,872 | +0.24(+2.39%) |
Oct 05, 2023 | 9.900 | 10.11 | 9.870 | 10.06 | 359,870 | +0.18(+1.82%) |
Oct 04, 2023 | 10.09 | 10.18 | 9.780 | 9.880 | 679,473 | -0.20(-1.98%) |
Oct 03, 2023 | 9.900 | 10.21 | 9.865 | 10.08 | 556,118 | +0.10(+1.00%) |