Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.42 | 11.51 | 11.33 | 11.44 | 1,334,666 | -0.03(-0.26%) |
Dec 28, 2023 | 11.49 | 11.60 | 11.37 | 11.47 | 1,336,571 | -0.04(-0.35%) |
Dec 27, 2023 | 11.26 | 11.58 | 11.21 | 11.51 | 1,574,937 | +0.24(+2.13%) |
Dec 26, 2023 | 11.27 | 11.38 | 11.12 | 11.27 | 1,188,592 | +0.09(+0.81%) |
Dec 22, 2023 | 11.15 | 11.32 | 11.08 | 11.18 | 1,175,743 | +0.08(+0.72%) |
Dec 21, 2023 | 11.13 | 11.31 | 11.00 | 11.10 | 1,358,290 | +0.10(+0.91%) |
Dec 20, 2023 | 11.30 | 11.57 | 10.95 | 11.00 | 2,184,665 | -0.37(-3.25%) |
Dec 19, 2023 | 11.22 | 11.44 | 11.15 | 11.37 | 1,444,831 | +0.23(+2.06%) |
Dec 18, 2023 | 11.14 | 11.27 | 10.95 | 11.14 | 1,722,781 | +0.01(+0.09%) |
Dec 15, 2023 | 11.46 | 11.52 | 11.03 | 11.13 | 5,843,844 | -0.32(-2.79%) |
Dec 14, 2023 | 11.35 | 12.09 | 11.19 | 11.45 | 5,074,031 | +0.76(+7.11%) |
Dec 13, 2023 | 10.25 | 10.73 | 10.14 | 10.69 | 2,772,211 | +0.46(+4.50%) |
Dec 12, 2023 | 10.27 | 10.38 | 10.11 | 10.23 | 1,593,071 | +0.02(+0.20%) |
Dec 11, 2023 | 10.43 | 10.44 | 9.990 | 10.21 | 1,903,064 | -0.27(-2.58%) |
Dec 08, 2023 | 10.37 | 10.60 | 10.26 | 10.48 | 1,736,452 | +0.08(+0.77%) |
Dec 07, 2023 | 10.33 | 10.43 | 10.24 | 10.40 | 1,427,883 | +0.10(+0.97%) |
Dec 06, 2023 | 10.38 | 10.50 | 10.29 | 10.30 | 1,447,818 | -0.05(-0.48%) |
Dec 05, 2023 | 10.44 | 10.65 | 10.28 | 10.35 | 2,876,843 | -0.18(-1.71%) |
Dec 04, 2023 | 10.30 | 10.62 | 10.16 | 10.53 | 2,286,897 | +0.23(+2.23%) |
Dec 01, 2023 | 9.940 | 10.35 | 9.830 | 10.30 | 2,290,206 | +0.40(+4.04%) |
Nov 30, 2023 | 9.850 | 9.980 | 9.685 | 9.900 | 2,177,566 | +0.06(+0.61%) |
Nov 29, 2023 | 9.760 | 9.965 | 9.720 | 9.840 | 1,397,103 | +0.16(+1.65%) |
Nov 28, 2023 | 9.540 | 9.680 | 9.460 | 9.680 | 1,918,266 | +0.08(+0.83%) |
Nov 27, 2023 | 9.550 | 9.645 | 9.410 | 9.600 | 1,385,697 | -0.01(-0.10%) |
Nov 24, 2023 | 9.400 | 9.610 | 9.400 | 9.610 | 570,710 | +0.12(+1.26%) |
Nov 22, 2023 | 9.450 | 9.620 | 9.380 | 9.490 | 1,465,502 | +0.12(+1.28%) |
Nov 21, 2023 | 9.470 | 9.630 | 9.330 | 9.370 | 1,392,695 | -0.14(-1.47%) |
Nov 20, 2023 | 9.780 | 9.780 | 9.355 | 9.510 | 1,905,448 | -0.27(-2.76%) |
Nov 17, 2023 | 9.550 | 9.790 | 9.480 | 9.780 | 2,894,446 | +0.34(+3.60%) |
Nov 16, 2023 | 9.750 | 9.750 | 9.315 | 9.440 | 2,209,345 | -0.32(-3.28%) |
Nov 15, 2023 | 9.760 | 10.16 | 9.740 | 9.760 | 2,362,224 | +0.01(+0.10%) |
Nov 14, 2023 | 9.810 | 9.910 | 9.635 | 9.750 | 2,913,956 | +0.36(+3.83%) |
Nov 13, 2023 | 9.750 | 9.750 | 9.120 | 9.390 | 2,263,028 | -0.35(-3.59%) |
Nov 10, 2023 | 9.670 | 10.01 | 9.190 | 9.740 | 2,653,077 | +0.22(+2.31%) |
Nov 09, 2023 | 9.500 | 9.915 | 8.890 | 9.520 | 3,439,498 | +0.29(+3.14%) |
Nov 08, 2023 | 9.370 | 9.475 | 9.060 | 9.230 | 2,147,771 | -0.22(-2.33%) |
Nov 07, 2023 | 9.280 | 9.480 | 9.250 | 9.450 | 1,836,921 | +0.25(+2.72%) |
Nov 06, 2023 | 9.550 | 9.580 | 9.140 | 9.200 | 1,688,656 | -0.30(-3.16%) |
Nov 03, 2023 | 9.110 | 9.600 | 9.010 | 9.500 | 2,292,534 | +0.51(+5.67%) |
Nov 02, 2023 | 9.170 | 9.220 | 8.980 | 8.990 | 916,120 | -0.08(-0.88%) |
Nov 01, 2023 | 8.890 | 9.100 | 8.825 | 9.070 | 2,498,436 | +0.10(+1.11%) |
Oct 31, 2023 | 8.890 | 9.095 | 8.775 | 8.970 | 3,105,748 | +0.04(+0.45%) |
Oct 30, 2023 | 8.810 | 9.080 | 8.810 | 8.930 | 1,868,285 | +0.14(+1.59%) |
Oct 27, 2023 | 9.030 | 9.030 | 8.725 | 8.790 | 1,697,022 | -0.23(-2.55%) |
Oct 26, 2023 | 9.040 | 9.235 | 8.965 | 9.020 | 1,800,410 | +0.06(+0.67%) |
Oct 25, 2023 | 9.150 | 9.181 | 8.930 | 8.960 | 1,699,501 | -0.26(-2.82%) |
Oct 24, 2023 | 9.180 | 9.320 | 9.065 | 9.220 | 2,066,552 | +0.22(+2.44%) |
Oct 23, 2023 | 9.150 | 9.230 | 8.970 | 9.000 | 2,270,574 | -0.23(-2.49%) |
Oct 20, 2023 | 9.520 | 9.560 | 9.230 | 9.230 | 1,269,044 | -0.20(-2.12%) |
Oct 19, 2023 | 9.630 | 9.655 | 9.420 | 9.430 | 2,031,321 | -0.18(-1.87%) |
Oct 18, 2023 | 9.820 | 9.870 | 9.590 | 9.610 | 2,377,110 | -0.25(-2.54%) |
Oct 17, 2023 | 9.860 | 10.03 | 9.790 | 9.860 | 2,280,966 | +0.06(+0.61%) |
Oct 16, 2023 | 9.430 | 9.880 | 9.430 | 9.800 | 3,255,530 | +0.45(+4.81%) |
Oct 13, 2023 | 9.190 | 9.420 | 9.132 | 9.350 | 1,798,117 | +0.09(+0.97%) |
Oct 12, 2023 | 9.320 | 9.380 | 8.980 | 9.260 | 2,377,466 | -0.18(-1.91%) |
Oct 11, 2023 | 9.400 | 9.540 | 9.290 | 9.440 | 1,525,314 | +0.05(+0.53%) |
Oct 10, 2023 | 9.590 | 9.800 | 9.315 | 9.390 | 2,001,277 | -0.20(-2.09%) |
Oct 09, 2023 | 9.590 | 9.635 | 9.360 | 9.590 | 1,469,759 | -0.03(-0.31%) |
Oct 06, 2023 | 9.640 | 9.755 | 9.550 | 9.620 | 1,349,855 | -0.12(-1.23%) |
Oct 05, 2023 | 9.610 | 9.925 | 9.610 | 9.740 | 2,154,293 | +0.09(+0.93%) |
Oct 04, 2023 | 9.630 | 9.760 | 9.515 | 9.650 | 2,085,824 | -0.05(-0.52%) |
Oct 03, 2023 | 9.230 | 9.775 | 9.200 | 9.700 | 2,286,024 | +0.46(+4.98%) |