Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.63 | 10.63 | 10.51 | 10.54 | 151,367 | -0.09(-0.84%) |
Dec 28, 2023 | 10.63 | 10.71 | 10.59 | 10.63 | 67,397 | +0.11(+1.02%) |
Dec 27, 2023 | 10.51 | 10.57 | 10.48 | 10.52 | 72,621 | +0.06(+0.60%) |
Dec 26, 2023 | 10.41 | 10.49 | 10.37 | 10.46 | 65,880 | +0.12(+1.12%) |
Dec 22, 2023 | 10.28 | 10.40 | 10.28 | 10.34 | 99,928 | -0.01(-0.09%) |
Dec 21, 2023 | 10.35 | 10.35 | 10.24 | 10.35 | 55,963 | +0.25(+2.49%) |
Dec 20, 2023 | 10.28 | 10.41 | 10.10 | 10.10 | 52,736 | -0.25(-2.43%) |
Dec 19, 2023 | 10.24 | 10.40 | 10.24 | 10.35 | 61,881 | +0.16(+1.62%) |
Dec 18, 2023 | 10.25 | 10.36 | 10.15 | 10.19 | 66,211 | -0.06(-0.57%) |
Dec 15, 2023 | 10.33 | 10.35 | 10.21 | 10.25 | 80,252 | +0.02(+0.19%) |
Dec 14, 2023 | 10.02 | 10.32 | 10.02 | 10.23 | 98,055 | +0.35(+3.53%) |
Dec 13, 2023 | 9.627 | 9.879 | 9.540 | 9.879 | 116,874 | +0.17(+1.80%) |
Dec 12, 2023 | 9.762 | 9.772 | 9.649 | 9.704 | 84,826 | -0.13(-1.33%) |
Dec 11, 2023 | 9.850 | 9.879 | 9.802 | 9.835 | 160,347 | -0.11(-1.12%) |
Dec 08, 2023 | 9.879 | 10.02 | 9.869 | 9.946 | 26,784 | +0.06(+0.59%) |
Dec 07, 2023 | 9.908 | 9.956 | 9.850 | 9.888 | 60,296 | +0.01(+0.10%) |
Dec 06, 2023 | 9.879 | 10.01 | 9.811 | 9.879 | 144,032 | +0.14(+1.42%) |
Dec 05, 2023 | 9.782 | 9.811 | 9.695 | 9.740 | 63,830 | -0.13(-1.31%) |
Dec 04, 2023 | 9.888 | 9.975 | 9.821 | 9.869 | 75,732 | -0.15(-1.55%) |
Dec 01, 2023 | 9.879 | 10.02 | 9.830 | 10.02 | 58,857 | +0.15(+1.47%) |
Nov 30, 2023 | 9.937 | 9.937 | 9.850 | 9.879 | 45,641 | -0.03(-0.29%) |
Nov 29, 2023 | 9.995 | 10.05 | 9.888 | 9.908 | 35,435 | -0.06(-0.58%) |
Nov 28, 2023 | 9.821 | 9.966 | 9.782 | 9.966 | 62,151 | +0.16(+1.68%) |
Nov 27, 2023 | 9.879 | 9.937 | 9.791 | 9.801 | 100,908 | -0.19(-1.94%) |
Nov 24, 2023 | 9.917 | 10.05 | 9.888 | 9.995 | 15,731 | +0.05(+0.49%) |
Nov 22, 2023 | 10.02 | 10.10 | 9.879 | 9.946 | 89,264 | -0.11(-1.06%) |
Nov 21, 2023 | 10.13 | 10.22 | 10.01 | 10.05 | 41,793 | -0.17(-1.70%) |
Nov 20, 2023 | 10.16 | 10.30 | 10.03 | 10.23 | 67,680 | +0.15(+1.54%) |
Nov 17, 2023 | 9.985 | 10.07 | 9.937 | 10.07 | 44,921 | +0.13(+1.27%) |
Nov 16, 2023 | 10.06 | 10.17 | 9.927 | 9.946 | 40,859 | -0.24(-2.38%) |
Nov 15, 2023 | 10.17 | 10.37 | 10.15 | 10.19 | 80,409 | +0.04(+0.38%) |
Nov 14, 2023 | 9.975 | 10.15 | 9.956 | 10.15 | 89,770 | +0.42(+4.28%) |
Nov 13, 2023 | 9.569 | 9.733 | 9.501 | 9.733 | 49,813 | +0.15(+1.52%) |
Nov 10, 2023 | 9.598 | 9.636 | 9.501 | 9.588 | 44,501 | -0.06(-0.60%) |
Nov 09, 2023 | 9.956 | 9.956 | 9.607 | 9.646 | 52,199 | -0.27(-2.73%) |
Nov 08, 2023 | 9.985 | 10.00 | 9.888 | 9.917 | 19,302 | -0.10(-0.97%) |
Nov 07, 2023 | 10.05 | 10.14 | 9.966 | 10.01 | 46,320 | -0.22(-2.18%) |
Nov 06, 2023 | 10.19 | 10.58 | 10.09 | 10.24 | 33,378 | +0.15(+1.54%) |
Nov 03, 2023 | 10.00 | 10.17 | 10.00 | 10.08 | 25,550 | +0.21(+2.16%) |
Nov 02, 2023 | 9.695 | 9.869 | 9.491 | 9.869 | 107,029 | +0.34(+3.56%) |
Nov 01, 2023 | 9.482 | 9.588 | 9.452 | 9.530 | 26,942 | -0.05(-0.56%) |
Oct 31, 2023 | 9.501 | 9.583 | 9.472 | 9.583 | 48,299 | -0.15(-1.54%) |
Oct 30, 2023 | 9.859 | 9.859 | 9.675 | 9.733 | 40,412 | -0.03(-0.30%) |
Oct 27, 2023 | 9.879 | 9.927 | 9.704 | 9.762 | 190,102 | +0.10(+1.00%) |
Oct 26, 2023 | 9.724 | 9.770 | 9.638 | 9.666 | 53,867 | -0.13(-1.29%) |
Oct 25, 2023 | 9.908 | 9.908 | 9.762 | 9.791 | 60,318 | -0.21(-2.13%) |
Oct 24, 2023 | 9.869 | 10.08 | 9.859 | 10.00 | 25,349 | +0.27(+2.79%) |
Oct 23, 2023 | 9.714 | 9.860 | 9.598 | 9.733 | 31,254 | -0.07(-0.69%) |
Oct 20, 2023 | 9.975 | 9.985 | 9.801 | 9.801 | 22,705 | -0.27(-2.69%) |
Oct 19, 2023 | 10.27 | 10.27 | 10.03 | 10.07 | 35,977 | -0.36(-3.44%) |
Oct 18, 2023 | 10.59 | 10.60 | 10.35 | 10.43 | 22,747 | -0.25(-2.36%) |
Oct 17, 2023 | 10.52 | 10.71 | 10.52 | 10.68 | 22,480 | +0.08(+0.73%) |
Oct 16, 2023 | 10.50 | 10.64 | 10.50 | 10.61 | 26,410 | +0.03(+0.28%) |
Oct 13, 2023 | 10.72 | 10.72 | 10.57 | 10.58 | 26,739 | -0.18(-1.71%) |
Oct 12, 2023 | 10.96 | 10.98 | 10.70 | 10.76 | 32,678 | -0.08(-0.71%) |
Oct 11, 2023 | 10.87 | 10.99 | 10.74 | 10.84 | 24,930 | +0.07(+0.63%) |
Oct 10, 2023 | 10.61 | 10.82 | 10.61 | 10.77 | 46,959 | +0.19(+1.83%) |
Oct 09, 2023 | 10.50 | 10.59 | 10.41 | 10.58 | 37,319 | -0.03(-0.27%) |
Oct 06, 2023 | 10.41 | 10.65 | 10.31 | 10.61 | 32,778 | +0.13(+1.20%) |
Oct 05, 2023 | 10.50 | 10.62 | 10.37 | 10.48 | 39,237 | -0.07(-0.64%) |
Oct 04, 2023 | 10.61 | 10.61 | 10.30 | 10.55 | 41,628 | -0.01(-0.09%) |
Oct 03, 2023 | 10.66 | 10.68 | 10.48 | 10.56 | 47,605 | -0.23(-2.15%) |