Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.874 | 9.923 | 9.859 | 9.874 | 237,733 | +0.01(+0.10%) |
Dec 28, 2023 | 9.913 | 9.923 | 9.815 | 9.864 | 207,979 | -0.02(-0.20%) |
Dec 27, 2023 | 9.884 | 9.923 | 9.864 | 9.884 | 223,639 | +0.05(+0.50%) |
Dec 26, 2023 | 9.894 | 9.894 | 9.815 | 9.835 | 202,712 | -0.05(-0.50%) |
Dec 22, 2023 | 9.933 | 9.992 | 9.825 | 9.884 | 219,938 | -0.02(-0.20%) |
Dec 21, 2023 | 9.913 | 9.918 | 9.835 | 9.904 | 274,914 | +0.02(+0.20%) |
Dec 20, 2023 | 10.05 | 10.05 | 9.855 | 9.884 | 250,576 | -0.12(-1.18%) |
Dec 19, 2023 | 9.972 | 10.00 | 9.923 | 10.00 | 204,341 | +0.09(+0.89%) |
Dec 18, 2023 | 10.05 | 10.09 | 9.904 | 9.913 | 193,432 | -0.17(-1.65%) |
Dec 15, 2023 | 10.05 | 10.08 | 10.01 | 10.08 | 110,995 | +0.05(+0.49%) |
Dec 14, 2023 | 9.855 | 10.03 | 9.782 | 10.03 | 149,324 | +0.25(+2.51%) |
Dec 13, 2023 | 9.717 | 9.815 | 9.659 | 9.786 | 152,567 | +0.05(+0.50%) |
Dec 12, 2023 | 9.776 | 9.781 | 9.669 | 9.737 | 200,236 | -0.03(-0.30%) |
Dec 11, 2023 | 9.796 | 9.830 | 9.747 | 9.766 | 147,007 | -0.01(-0.10%) |
Dec 08, 2023 | 9.757 | 9.825 | 9.757 | 9.776 | 182,768 | -0.06(-0.60%) |
Dec 07, 2023 | 9.708 | 9.835 | 9.688 | 9.835 | 143,432 | +0.14(+1.41%) |
Dec 06, 2023 | 9.737 | 9.737 | 9.659 | 9.698 | 113,824 | +0.01(+0.10%) |
Dec 05, 2023 | 9.708 | 9.717 | 9.659 | 9.688 | 159,938 | +0.03(+0.30%) |
Dec 04, 2023 | 9.678 | 9.766 | 9.659 | 9.659 | 163,312 | -0.09(-0.90%) |
Dec 01, 2023 | 9.581 | 9.786 | 9.581 | 9.747 | 196,081 | +0.17(+1.73%) |
Nov 30, 2023 | 9.639 | 9.649 | 9.561 | 9.581 | 164,535 | -0.07(-0.71%) |
Nov 29, 2023 | 9.532 | 9.677 | 9.532 | 9.649 | 195,636 | +0.16(+1.64%) |
Nov 28, 2023 | 9.444 | 9.503 | 9.435 | 9.493 | 100,453 | +0.05(+0.52%) |
Nov 27, 2023 | 9.474 | 9.513 | 9.422 | 9.444 | 139,332 | -0.03(-0.31%) |
Nov 24, 2023 | 9.522 | 9.537 | 9.425 | 9.474 | 182,709 | -0.04(-0.41%) |
Nov 22, 2023 | 9.542 | 9.552 | 9.430 | 9.513 | 191,784 | +0.03(+0.31%) |
Nov 21, 2023 | 9.464 | 9.517 | 9.454 | 9.483 | 314,269 | -0.02(-0.21%) |
Nov 20, 2023 | 9.493 | 9.542 | 9.464 | 9.503 | 183,001 | +0.02(+0.21%) |
Nov 17, 2023 | 9.493 | 9.503 | 9.435 | 9.483 | 284,262 | +0.03(+0.31%) |
Nov 16, 2023 | 9.415 | 9.537 | 9.298 | 9.454 | 236,164 | +0.23(+2.54%) |
Nov 15, 2023 | 9.191 | 9.259 | 9.142 | 9.220 | 164,211 | +0.08(+0.85%) |
Nov 14, 2023 | 9.074 | 9.196 | 9.074 | 9.142 | 82,775 | +0.15(+1.63%) |
Nov 13, 2023 | 8.976 | 9.039 | 8.961 | 8.995 | 84,031 | +0.02(+0.22%) |
Nov 10, 2023 | 9.063 | 9.063 | 8.966 | 8.976 | 197,062 | -0.03(-0.32%) |
Nov 09, 2023 | 9.044 | 9.092 | 8.995 | 9.005 | 163,908 | -0.07(-0.75%) |
Nov 08, 2023 | 9.083 | 9.083 | 8.966 | 9.073 | 169,757 | +0.04(+0.43%) |
Nov 07, 2023 | 8.878 | 9.034 | 8.878 | 9.034 | 130,909 | +0.21(+2.43%) |
Nov 06, 2023 | 8.801 | 8.835 | 8.781 | 8.820 | 119,211 | -0.02(-0.22%) |
Nov 03, 2023 | 8.781 | 8.878 | 8.781 | 8.839 | 201,329 | +0.13(+1.45%) |
Nov 02, 2023 | 8.645 | 8.732 | 8.645 | 8.713 | 192,796 | +0.12(+1.36%) |
Nov 01, 2023 | 8.470 | 8.611 | 8.470 | 8.596 | 127,512 | +0.14(+1.61%) |
Oct 31, 2023 | 8.421 | 8.480 | 8.421 | 8.460 | 98,288 | +0.05(+0.58%) |
Oct 30, 2023 | 8.363 | 8.441 | 8.363 | 8.412 | 157,813 | +0.02(+0.23%) |
Oct 27, 2023 | 8.324 | 8.412 | 8.324 | 8.392 | 158,626 | +0.01(+0.12%) |
Oct 26, 2023 | 8.314 | 8.421 | 8.314 | 8.382 | 144,506 | +0.03(+0.35%) |
Oct 25, 2023 | 8.392 | 8.426 | 8.353 | 8.353 | 111,610 | -0.12(-1.38%) |
Oct 24, 2023 | 8.421 | 8.507 | 8.412 | 8.470 | 150,964 | +0.07(+0.81%) |
Oct 23, 2023 | 8.441 | 8.499 | 8.402 | 8.402 | 165,444 | -0.11(-1.26%) |
Oct 20, 2023 | 8.538 | 8.567 | 8.499 | 8.509 | 124,877 | -0.02(-0.23%) |
Oct 19, 2023 | 8.548 | 8.567 | 8.514 | 8.528 | 122,443 | -0.06(-0.68%) |
Oct 18, 2023 | 8.587 | 8.625 | 8.577 | 8.587 | 60,444 | -0.03(-0.34%) |
Oct 17, 2023 | 8.664 | 8.664 | 8.596 | 8.616 | 80,128 | -0.07(-0.78%) |
Oct 16, 2023 | 8.732 | 8.757 | 8.655 | 8.684 | 107,810 | -0.07(-0.78%) |
Oct 13, 2023 | 8.781 | 8.820 | 8.723 | 8.752 | 113,626 | +0.01(+0.12%) |
Oct 12, 2023 | 8.790 | 8.791 | 8.732 | 8.742 | 96,606 | -0.06(-0.66%) |
Oct 11, 2023 | 8.771 | 8.810 | 8.771 | 8.800 | 78,684 | +0.09(+1.00%) |
Oct 10, 2023 | 8.722 | 8.751 | 8.654 | 8.713 | 185,375 | -0.05(-0.55%) |
Oct 09, 2023 | 8.684 | 8.761 | 8.684 | 8.761 | 106,947 | +0.10(+1.12%) |
Oct 06, 2023 | 8.635 | 8.732 | 8.606 | 8.664 | 152,084 | -0.03(-0.33%) |
Oct 05, 2023 | 8.722 | 8.747 | 8.645 | 8.693 | 177,482 | -0.04(-0.44%) |
Oct 04, 2023 | 8.684 | 8.771 | 8.684 | 8.732 | 142,124 | +0.07(+0.78%) |
Oct 03, 2023 | 8.635 | 8.713 | 8.606 | 8.664 | 137,221 | +0.00(+0.00%) |