Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.90 | 0 | -2.04(-15.73%) | |||
Dec 28, 2023 | 9.200 | 13.50 | 9.110 | 12.94 | 70,391 | +3.83(+41.99%) |
Dec 27, 2023 | 9.010 | 9.665 | 9.010 | 9.110 | 1,714 | +0.19(+2.13%) |
Dec 26, 2023 | 9.630 | 9.630 | 8.920 | 8.920 | 1,426 | -0.91(-9.26%) |
Dec 22, 2023 | 9.970 | 10.90 | 7.110 | 9.830 | 64,004 | -1.07(-9.82%) |
Dec 21, 2023 | 11.88 | 11.88 | 10.90 | 10.90 | 2,456 | +0.10(+0.93%) |
Dec 20, 2023 | 11.00 | 11.49 | 10.76 | 10.80 | 4,465 | -0.10(-0.92%) |
Dec 18, 2023 | 10.90 | 62 | +0.10(+0.93%) | |||
Dec 15, 2023 | 10.67 | 11.19 | 10.67 | 10.80 | 14,475 | +0.10(+0.93%) |
Dec 14, 2023 | 10.67 | 10.70 | 10.67 | 10.70 | 265,467 | +0.03(+0.28%) |
Dec 13, 2023 | 10.66 | 10.67 | 10.66 | 10.67 | 22,205 | +0.00(+0.00%) |
Dec 12, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 474,940 | +0.02(+0.19%) |
Dec 11, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 418 | -0.07(-0.65%) |
Dec 07, 2023 | 10.72 | 603 | +0.07(+0.66%) | |||
Dec 06, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 173,100 | -0.01(-0.09%) |
Dec 05, 2023 | 10.65 | 10.66 | 10.64 | 10.66 | 106,596 | +0.01(+0.09%) |
Dec 04, 2023 | 10.70 | 10.70 | 10.65 | 10.65 | 880 | +0.00(+0.00%) |
Dec 01, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 2,804 | -0.05(-0.47%) |
Nov 30, 2023 | 10.61 | 10.70 | 10.61 | 10.70 | 2,242 | +0.09(+0.85%) |
Nov 29, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 119 | -0.04(-0.37%) |
Nov 28, 2023 | 10.63 | 10.65 | 10.63 | 10.65 | 325 | +0.00(+0.00%) |
Nov 22, 2023 | 10.65 | 73 | +0.03(+0.27%) | |||
Nov 21, 2023 | 10.59 | 10.62 | 10.58 | 10.62 | 588 | +0.04(+0.38%) |
Nov 20, 2023 | 10.61 | 10.65 | 10.58 | 10.58 | 624 | +0.00(+0.00%) |
Nov 17, 2023 | 10.58 | 10.63 | 10.58 | 10.58 | 596 | +0.00(+0.00%) |
Nov 16, 2023 | 10.65 | 10.65 | 10.58 | 10.58 | 1,062 | -0.05(-0.49%) |
Nov 15, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 246 | +0.05(+0.50%) |
Nov 13, 2023 | 10.58 | 344 | -0.07(-0.66%) | |||
Nov 10, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | +0.06(+0.57%) |
Nov 08, 2023 | 10.59 | 0 | +0.02(+0.19%) | |||
Nov 02, 2023 | 10.57 | 91 | +0.01(+0.09%) | |||
Nov 01, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 217 | -0.02(-0.19%) |
Oct 31, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 811 | -0.01(-0.09%) |
Oct 30, 2023 | 10.60 | 10.60 | 10.58 | 10.59 | 100,420 | +0.01(+0.09%) |
Oct 27, 2023 | 10.59 | 10.59 | 10.58 | 10.58 | 336 | -0.01(-0.06%) |
Oct 25, 2023 | 10.59 | 101 | -0.01(-0.13%) | |||
Oct 23, 2023 | 10.60 | 33 | +0.01(+0.08%) | |||
Oct 20, 2023 | 10.65 | 10.65 | 10.59 | 10.59 | 59,172 | -0.04(-0.37%) |
Oct 19, 2023 | 10.65 | 10.65 | 10.63 | 10.63 | 416 | +0.03(+0.28%) |
Oct 17, 2023 | 10.60 | 0 | -0.01(-0.05%) | |||
Oct 16, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 461 | +0.01(+0.05%) |
Oct 13, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 30,000 | -0.01(-0.09%) |
Oct 12, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 150 | +0.00(+0.00%) |
Oct 11, 2023 | 10.65 | 10.65 | 10.60 | 10.61 | 420 | -0.04(-0.38%) |
Oct 06, 2023 | 10.65 | 72 | +0.05(+0.48%) | |||
Oct 05, 2023 | 10.54 | 10.60 | 10.54 | 10.60 | 1,145 | +0.06(+0.56%) |
Oct 03, 2023 | 10.54 | 4 | -0.11(-1.03%) | |||
Oct 02, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 160 | +0.12(+1.14%) |
Sep 27, 2023 | 10.53 | 0 | +0.01(+0.10%) | |||
Sep 22, 2023 | 10.52 | 200 | +0.00(+0.00%) | |||
Sep 18, 2023 | 10.52 | 98 | -0.02(-0.19%) | |||
Sep 08, 2023 | 10.54 | 142 | -0.01(-0.09%) | |||
Sep 07, 2023 | 10.60 | 10.61 | 10.55 | 10.55 | 26,260 | -0.05(-0.47%) |
Sep 01, 2023 | 10.60 | 0 | -0.05(-0.47%) | |||
Aug 28, 2023 | 10.65 | 108 | +0.05(+0.47%) | |||
Aug 25, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 263 | +0.00(+0.00%) |
Aug 22, 2023 | 10.60 | 108 | -0.07(-0.66%) | |||
Aug 16, 2023 | 10.67 | 90 | +0.07(+0.67%) | |||
Aug 15, 2023 | 10.47 | 10.60 | 10.47 | 10.60 | 3,445 | +0.12(+1.18%) |
Aug 14, 2023 | 10.49 | 10.49 | 10.47 | 10.47 | 6,270 | +0.00(+0.05%) |
Aug 11, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 273 | +0.00(+0.00%) |
Aug 07, 2023 | 10.47 | 177 | +0.00(+0.00%) | |||
Aug 04, 2023 | 10.47 | 10.47 | 10.46 | 10.47 | 3,758 | +0.01(+0.10%) |
Aug 03, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 2,279 | +0.00(+0.00%) |
Aug 02, 2023 | 10.46 | 10.49 | 10.46 | 10.46 | 853 | -0.01(-0.10%) |
Aug 01, 2023 | 10.48 | 10.48 | 10.46 | 10.47 | 19,028 | -0.02(-0.16%) |
Jul 31, 2023 | 10.47 | 10.49 | 10.47 | 10.49 | 1,047 | +0.04(+0.35%) |
Jul 28, 2023 | 10.47 | 10.47 | 10.45 | 10.45 | 423 | +0.00(+0.00%) |
Jul 27, 2023 | 10.45 | 10.45 | 10.44 | 10.45 | 9,294 | +0.01(+0.10%) |
Jul 26, 2023 | 10.47 | 10.47 | 10.38 | 10.44 | 128,285 | +0.03(+0.24%) |
Jul 25, 2023 | 10.44 | 10.44 | 10.41 | 10.41 | 1,743 | +0.01(+0.14%) |
Jul 24, 2023 | 10.46 | 10.60 | 10.40 | 10.40 | 29,687 | -0.06(-0.57%) |
Jul 21, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 234 | +0.06(+0.58%) |
Jul 19, 2023 | 10.40 | 120 | -0.04(-0.38%) | |||
Jul 18, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 25,088 | +0.00(+0.00%) |
Jul 13, 2023 | 10.44 | 110 | +0.06(+0.58%) | |||
Jul 10, 2023 | 10.38 | 162 | -0.02(-0.19%) | |||
Jun 29, 2023 | 10.40 | 5 | -0.04(-0.34%) | |||
Jun 27, 2023 | 10.44 | 61 | +0.06(+0.54%) | |||
Jun 26, 2023 | 10.43 | 10.43 | 10.38 | 10.38 | 1,932 | -0.00(-0.00%) |
Jun 23, 2023 | 10.36 | 10.45 | 10.35 | 10.38 | 412,101 | +0.02(+0.19%) |
Jun 22, 2023 | 10.33 | 10.36 | 10.33 | 10.36 | 37,459 | +0.03(+0.29%) |
Jun 21, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 272 | +0.00(+0.00%) |
Jun 20, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 103 | +0.01(+0.10%) |