Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.86 | 11.10 | 10.79 | 11.08 | 1,414,845 | +0.20(+1.80%) |
Dec 28, 2023 | 10.58 | 10.90 | 10.50 | 10.89 | 1,801,093 | +0.37(+3.55%) |
Dec 27, 2023 | 10.42 | 10.60 | 10.34 | 10.51 | 1,325,273 | +0.10(+0.94%) |
Dec 26, 2023 | 10.57 | 10.67 | 10.31 | 10.42 | 1,109,811 | -0.34(-3.19%) |
Dec 22, 2023 | 10.68 | 10.82 | 10.54 | 10.76 | 1,052,077 | -0.05(-0.45%) |
Dec 21, 2023 | 11.00 | 11.10 | 10.79 | 10.81 | 1,201,854 | -0.24(-2.14%) |
Dec 20, 2023 | 10.65 | 11.06 | 10.51 | 11.04 | 2,305,809 | +0.33(+3.09%) |
Dec 19, 2023 | 10.98 | 11.13 | 10.71 | 10.71 | 1,308,101 | -0.28(-2.57%) |
Dec 18, 2023 | 10.86 | 11.00 | 10.65 | 11.00 | 1,660,229 | -0.29(-2.59%) |
Dec 15, 2023 | 11.16 | 11.51 | 11.12 | 11.29 | 1,503,131 | +0.13(+1.13%) |
Dec 14, 2023 | 11.60 | 11.61 | 11.10 | 11.16 | 2,117,561 | -0.84(-6.98%) |
Dec 13, 2023 | 12.60 | 12.69 | 11.98 | 12.00 | 2,280,413 | -0.63(-5.01%) |
Dec 12, 2023 | 12.43 | 12.82 | 12.42 | 12.63 | 1,722,198 | +0.55(+4.51%) |
Dec 11, 2023 | 12.20 | 12.27 | 11.98 | 12.09 | 1,189,773 | +0.00(+0.00%) |
Dec 08, 2023 | 12.15 | 12.26 | 11.96 | 12.09 | 1,638,117 | -0.30(-2.44%) |
Dec 07, 2023 | 12.16 | 12.54 | 12.08 | 12.39 | 1,628,420 | +0.05(+0.39%) |
Dec 06, 2023 | 11.88 | 12.36 | 11.69 | 12.34 | 2,070,739 | +0.61(+5.23%) |
Dec 05, 2023 | 11.18 | 11.74 | 11.10 | 11.73 | 1,514,879 | +0.51(+4.51%) |
Dec 04, 2023 | 11.11 | 11.30 | 10.96 | 11.22 | 1,714,552 | +0.28(+2.58%) |
Dec 01, 2023 | 11.18 | 11.28 | 10.63 | 10.94 | 2,406,821 | -0.19(-1.66%) |
Nov 30, 2023 | 11.03 | 11.36 | 10.64 | 11.12 | 2,673,602 | -0.13(-1.13%) |
Nov 29, 2023 | 11.01 | 11.28 | 10.92 | 11.25 | 1,890,365 | +0.11(+0.96%) |
Nov 28, 2023 | 11.03 | 11.18 | 10.87 | 11.14 | 1,503,200 | +0.05(+0.44%) |
Nov 27, 2023 | 11.04 | 11.26 | 11.00 | 11.09 | 1,221,029 | +0.21(+1.97%) |
Nov 24, 2023 | 11.03 | 11.03 | 10.67 | 10.88 | 928,223 | -0.10(-0.89%) |
Nov 22, 2023 | 11.41 | 11.64 | 10.93 | 10.98 | 2,059,976 | -0.00(-0.00%) |
Nov 21, 2023 | 10.95 | 11.16 | 10.85 | 10.98 | 1,226,282 | +0.19(+1.72%) |
Nov 20, 2023 | 10.67 | 10.79 | 10.52 | 10.79 | 976,862 | -0.01(-0.09%) |
Nov 17, 2023 | 11.07 | 11.11 | 10.67 | 10.80 | 1,633,985 | -0.51(-4.48%) |
Nov 16, 2023 | 10.92 | 11.59 | 10.87 | 11.31 | 2,537,033 | +0.64(+6.03%) |
Nov 15, 2023 | 10.77 | 10.77 | 10.31 | 10.66 | 1,683,058 | -0.03(-0.27%) |
Nov 14, 2023 | 10.95 | 11.01 | 10.61 | 10.69 | 1,302,961 | -0.36(-3.26%) |
Nov 13, 2023 | 11.17 | 11.28 | 10.99 | 11.05 | 955,122 | -0.17(-1.48%) |
Nov 10, 2023 | 11.23 | 11.52 | 11.14 | 11.22 | 1,346,324 | -0.24(-2.12%) |
Nov 09, 2023 | 11.18 | 11.49 | 11.05 | 11.46 | 1,847,875 | +0.17(+1.47%) |
Nov 08, 2023 | 10.99 | 11.33 | 10.82 | 11.30 | 2,476,120 | +0.45(+4.13%) |
Nov 07, 2023 | 10.61 | 10.98 | 10.57 | 10.85 | 2,803,972 | +0.58(+5.69%) |
Nov 06, 2023 | 9.671 | 10.37 | 9.671 | 10.27 | 2,187,108 | +0.54(+5.51%) |
Nov 03, 2023 | 9.584 | 9.925 | 9.506 | 9.730 | 1,973,100 | +0.16(+1.63%) |
Nov 02, 2023 | 10.13 | 10.26 | 9.574 | 9.574 | 2,369,232 | -0.54(-5.30%) |
Nov 01, 2023 | 9.954 | 10.28 | 9.817 | 10.11 | 1,592,247 | +0.05(+0.48%) |
Oct 31, 2023 | 10.23 | 10.48 | 10.02 | 10.06 | 1,617,444 | -0.27(-2.64%) |
Oct 30, 2023 | 10.26 | 10.56 | 10.04 | 10.33 | 1,818,047 | +0.08(+0.76%) |
Oct 27, 2023 | 9.915 | 10.44 | 9.886 | 10.26 | 2,199,123 | +0.27(+2.73%) |
Oct 26, 2023 | 10.10 | 10.37 | 9.856 | 9.983 | 2,121,659 | +0.11(+1.08%) |
Oct 25, 2023 | 9.876 | 10.01 | 9.764 | 9.876 | 1,610,442 | +0.02(+0.20%) |
Oct 24, 2023 | 9.603 | 9.868 | 9.554 | 9.856 | 1,797,171 | +0.16(+1.61%) |
Oct 23, 2023 | 9.603 | 9.778 | 9.428 | 9.701 | 2,008,826 | +0.28(+3.00%) |
Oct 20, 2023 | 9.087 | 9.438 | 9.058 | 9.418 | 1,897,610 | +0.33(+3.64%) |
Oct 19, 2023 | 9.145 | 9.330 | 8.912 | 9.087 | 1,827,166 | +0.05(+0.54%) |
Oct 18, 2023 | 9.097 | 9.194 | 8.960 | 9.038 | 2,386,036 | -0.15(-1.59%) |
Oct 17, 2023 | 9.457 | 9.467 | 9.126 | 9.184 | 1,693,592 | -0.21(-2.28%) |
Oct 16, 2023 | 9.496 | 9.686 | 9.380 | 9.399 | 1,403,066 | -0.19(-2.03%) |
Oct 13, 2023 | 9.691 | 9.784 | 9.462 | 9.593 | 2,013,657 | -0.41(-4.09%) |
Oct 12, 2023 | 9.837 | 10.18 | 9.827 | 10.00 | 1,218,097 | +0.00(+0.00%) |
Oct 11, 2023 | 10.20 | 10.37 | 9.983 | 10.00 | 1,813,977 | +0.06(+0.59%) |
Oct 10, 2023 | 10.00 | 10.12 | 9.803 | 9.944 | 1,271,311 | -0.08(-0.83%) |
Oct 09, 2023 | 10.30 | 10.42 | 9.933 | 10.03 | 1,911,774 | -0.89(-8.16%) |
Oct 06, 2023 | 11.17 | 11.36 | 10.67 | 10.92 | 2,092,833 | -0.41(-3.61%) |
Oct 05, 2023 | 11.68 | 11.68 | 11.16 | 11.33 | 2,008,440 | -0.05(-0.43%) |
Oct 04, 2023 | 10.82 | 11.57 | 10.81 | 11.38 | 2,648,446 | +0.85(+8.05%) |
Oct 03, 2023 | 10.58 | 10.79 | 10.45 | 10.53 | 2,047,010 | +0.08(+0.75%) |