Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.86 | 11.86 | 11.36 | 11.58 | 241,475 | -0.24(-2.06%) |
Dec 28, 2023 | 11.84 | 12.18 | 11.76 | 11.82 | 358,245 | -0.16(-1.33%) |
Dec 27, 2023 | 12.00 | 12.12 | 11.86 | 11.98 | 140,758 | +0.05(+0.39%) |
Dec 26, 2023 | 11.77 | 11.98 | 11.51 | 11.94 | 197,929 | +0.30(+2.57%) |
Dec 22, 2023 | 11.63 | 11.81 | 11.50 | 11.64 | 140,728 | +0.23(+2.05%) |
Dec 21, 2023 | 11.40 | 11.44 | 11.15 | 11.40 | 280,134 | +0.19(+1.67%) |
Dec 20, 2023 | 11.47 | 11.66 | 11.08 | 11.22 | 359,479 | -0.31(-2.68%) |
Dec 19, 2023 | 11.40 | 11.60 | 11.30 | 11.53 | 345,583 | +0.25(+2.24%) |
Dec 18, 2023 | 11.33 | 11.37 | 11.05 | 11.27 | 401,030 | -0.10(-0.91%) |
Dec 15, 2023 | 11.25 | 11.71 | 11.14 | 11.38 | 985,074 | +0.33(+2.97%) |
Dec 14, 2023 | 10.76 | 11.24 | 10.76 | 11.05 | 314,100 | +0.61(+5.83%) |
Dec 13, 2023 | 10.21 | 10.47 | 9.821 | 10.44 | 451,944 | +0.24(+2.39%) |
Dec 12, 2023 | 10.09 | 10.36 | 9.952 | 10.20 | 280,603 | +0.05(+0.46%) |
Dec 11, 2023 | 10.17 | 10.31 | 9.990 | 10.15 | 169,527 | -0.11(-1.10%) |
Dec 08, 2023 | 9.859 | 10.65 | 9.859 | 10.26 | 266,312 | +0.43(+4.38%) |
Dec 07, 2023 | 9.728 | 9.858 | 9.625 | 9.831 | 115,851 | +0.03(+0.29%) |
Dec 06, 2023 | 9.831 | 10.31 | 9.760 | 9.803 | 201,430 | +0.04(+0.38%) |
Dec 05, 2023 | 9.756 | 9.924 | 9.662 | 9.765 | 253,368 | +0.03(+0.29%) |
Dec 04, 2023 | 9.625 | 9.831 | 9.522 | 9.737 | 326,993 | +0.08(+0.87%) |
Dec 01, 2023 | 8.885 | 9.793 | 8.829 | 9.653 | 338,744 | +0.72(+8.07%) |
Nov 30, 2023 | 8.801 | 9.269 | 8.670 | 8.932 | 384,113 | +0.15(+1.71%) |
Nov 29, 2023 | 8.754 | 9.072 | 8.660 | 8.782 | 427,568 | +0.24(+2.85%) |
Nov 28, 2023 | 9.129 | 9.152 | 8.454 | 8.539 | 556,462 | -0.56(-6.17%) |
Nov 27, 2023 | 9.419 | 9.536 | 8.979 | 9.100 | 371,993 | -0.36(-3.76%) |
Nov 24, 2023 | 9.428 | 9.634 | 9.428 | 9.456 | 62,802 | -0.05(-0.49%) |
Nov 22, 2023 | 9.475 | 9.615 | 9.414 | 9.503 | 143,657 | +0.10(+1.10%) |
Nov 21, 2023 | 9.784 | 9.878 | 9.363 | 9.400 | 185,187 | -0.50(-5.01%) |
Nov 20, 2023 | 9.569 | 9.906 | 9.353 | 9.896 | 442,790 | +0.53(+5.70%) |
Nov 17, 2023 | 9.419 | 9.714 | 9.213 | 9.363 | 388,909 | +0.03(+0.30%) |
Nov 16, 2023 | 10.28 | 10.28 | 9.199 | 9.334 | 598,398 | -0.96(-9.28%) |
Nov 15, 2023 | 10.47 | 10.69 | 10.24 | 10.29 | 233,187 | -0.25(-2.40%) |
Nov 14, 2023 | 10.49 | 10.75 | 10.38 | 10.54 | 252,609 | +0.38(+3.75%) |
Nov 13, 2023 | 10.64 | 10.73 | 10.11 | 10.16 | 422,345 | -0.65(-6.03%) |
Nov 10, 2023 | 10.42 | 11.10 | 10.31 | 10.81 | 426,954 | +0.36(+3.48%) |
Nov 09, 2023 | 10.24 | 11.06 | 10.07 | 10.45 | 504,376 | +1.51(+16.87%) |
Nov 08, 2023 | 9.193 | 9.351 | 8.857 | 8.941 | 533,270 | -0.20(-2.24%) |
Nov 07, 2023 | 9.034 | 9.211 | 8.885 | 9.146 | 371,980 | +0.10(+1.13%) |
Nov 06, 2023 | 9.649 | 9.658 | 9.025 | 9.044 | 259,375 | -0.60(-6.18%) |
Nov 03, 2023 | 9.584 | 10.03 | 9.584 | 9.640 | 301,366 | +0.37(+4.02%) |
Nov 02, 2023 | 8.885 | 9.370 | 8.820 | 9.267 | 263,030 | +0.65(+7.57%) |
Nov 01, 2023 | 8.503 | 8.718 | 8.159 | 8.615 | 235,898 | +0.06(+0.65%) |
Oct 31, 2023 | 8.736 | 8.789 | 8.475 | 8.559 | 138,274 | -0.13(-1.50%) |
Oct 30, 2023 | 8.643 | 8.716 | 8.541 | 8.690 | 148,293 | +0.16(+1.86%) |
Oct 27, 2023 | 8.727 | 8.941 | 8.438 | 8.531 | 267,676 | -0.11(-1.29%) |
Oct 26, 2023 | 8.708 | 8.764 | 8.289 | 8.643 | 1,017,349 | -0.10(-1.17%) |
Oct 25, 2023 | 9.351 | 9.481 | 8.708 | 8.746 | 272,456 | -0.68(-7.21%) |
Oct 24, 2023 | 9.509 | 9.649 | 9.267 | 9.425 | 376,792 | -0.03(-0.30%) |
Oct 23, 2023 | 9.714 | 9.723 | 9.435 | 9.453 | 345,163 | -0.23(-2.40%) |
Oct 20, 2023 | 10.04 | 10.04 | 9.658 | 9.686 | 206,589 | -0.33(-3.26%) |
Oct 19, 2023 | 10.33 | 10.41 | 10.01 | 10.01 | 204,027 | -0.41(-3.93%) |
Oct 18, 2023 | 10.58 | 10.58 | 10.29 | 10.42 | 202,344 | -0.26(-2.44%) |
Oct 17, 2023 | 10.25 | 10.98 | 10.23 | 10.68 | 327,875 | +0.37(+3.61%) |
Oct 16, 2023 | 10.30 | 10.51 | 10.26 | 10.31 | 179,616 | +0.13(+1.28%) |
Oct 13, 2023 | 10.41 | 10.51 | 10.11 | 10.18 | 194,413 | -0.20(-1.97%) |
Oct 12, 2023 | 10.79 | 10.79 | 10.22 | 10.38 | 136,893 | -0.43(-3.96%) |
Oct 11, 2023 | 10.94 | 10.95 | 10.65 | 10.81 | 147,849 | -0.07(-0.60%) |
Oct 10, 2023 | 10.67 | 11.00 | 10.67 | 10.88 | 187,460 | +0.24(+2.28%) |
Oct 09, 2023 | 10.58 | 10.67 | 10.44 | 10.64 | 120,130 | -0.15(-1.38%) |
Oct 06, 2023 | 10.40 | 10.92 | 10.27 | 10.79 | 258,251 | +0.31(+2.93%) |
Oct 05, 2023 | 10.51 | 10.60 | 10.34 | 10.48 | 156,469 | -0.06(-0.53%) |
Oct 04, 2023 | 10.60 | 10.64 | 10.36 | 10.53 | 121,335 | -0.07(-0.70%) |
Oct 03, 2023 | 10.92 | 10.96 | 10.60 | 10.61 | 174,967 | -0.36(-3.31%) |