Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.430 | 9.520 | 9.420 | 9.480 | 18,986,548 | +0.05(+0.53%) |
Dec 28, 2023 | 9.400 | 9.440 | 9.390 | 9.430 | 18,397,754 | +0.02(+0.21%) |
Dec 27, 2023 | 9.430 | 9.450 | 9.410 | 9.410 | 23,918,798 | -0.03(-0.32%) |
Dec 26, 2023 | 9.470 | 9.475 | 9.420 | 9.440 | 9,971,056 | -0.05(-0.53%) |
Dec 22, 2023 | 9.470 | 9.540 | 9.450 | 9.490 | 19,945,200 | -0.01(-0.11%) |
Dec 21, 2023 | 9.510 | 9.580 | 9.490 | 9.500 | 27,081,666 | -0.11(-1.14%) |
Dec 20, 2023 | 9.480 | 9.610 | 9.430 | 9.610 | 21,673,898 | +0.15(+1.59%) |
Dec 19, 2023 | 9.509 | 9.509 | 9.460 | 9.460 | 18,631,752 | -0.04(-0.41%) |
Dec 18, 2023 | 9.558 | 9.567 | 9.489 | 9.499 | 10,645,362 | -0.08(-0.82%) |
Dec 15, 2023 | 9.597 | 9.607 | 9.538 | 9.577 | 22,262,968 | -0.03(-0.31%) |
Dec 14, 2023 | 9.567 | 9.683 | 9.538 | 9.607 | 28,223,820 | +0.02(+0.20%) |
Dec 13, 2023 | 9.695 | 9.714 | 9.577 | 9.587 | 19,613,846 | -0.13(-1.31%) |
Dec 12, 2023 | 9.793 | 9.822 | 9.714 | 9.714 | 17,478,766 | -0.07(-0.70%) |
Dec 11, 2023 | 9.881 | 9.891 | 9.783 | 9.783 | 15,420,549 | -0.09(-0.89%) |
Dec 08, 2023 | 9.960 | 9.969 | 9.862 | 9.871 | 23,815,152 | -0.03(-0.30%) |
Dec 07, 2023 | 9.979 | 10.01 | 9.891 | 9.901 | 26,185,306 | -0.16(-1.56%) |
Dec 06, 2023 | 9.920 | 10.06 | 9.911 | 10.06 | 25,008,772 | +0.07(+0.69%) |
Dec 05, 2023 | 10.07 | 10.07 | 9.960 | 9.989 | 26,434,016 | -0.03(-0.29%) |
Dec 04, 2023 | 10.02 | 10.11 | 9.999 | 10.02 | 25,901,422 | +0.11(+1.09%) |
Dec 01, 2023 | 9.979 | 10.02 | 9.901 | 9.911 | 30,974,968 | -0.04(-0.39%) |
Nov 30, 2023 | 9.911 | 10.02 | 9.901 | 9.950 | 25,872,658 | +0.03(+0.30%) |
Nov 29, 2023 | 9.832 | 9.920 | 9.803 | 9.920 | 19,367,456 | +0.01(+0.10%) |
Nov 28, 2023 | 9.940 | 9.955 | 9.881 | 9.911 | 21,543,622 | -0.01(-0.10%) |
Nov 27, 2023 | 9.920 | 9.950 | 9.871 | 9.920 | 21,392,162 | +0.01(+0.10%) |
Nov 24, 2023 | 9.901 | 9.940 | 9.891 | 9.911 | 7,969,252 | +0.01(+0.10%) |
Nov 22, 2023 | 9.881 | 9.920 | 9.815 | 9.901 | 30,161,014 | -0.02(-0.20%) |
Nov 21, 2023 | 9.911 | 9.969 | 9.911 | 9.920 | 14,458,387 | +0.06(+0.60%) |
Nov 20, 2023 | 9.989 | 9.989 | 9.852 | 9.862 | 14,442,414 | -0.12(-1.18%) |
Nov 17, 2023 | 9.999 | 10.03 | 9.960 | 9.979 | 23,565,494 | -0.01(-0.10%) |
Nov 16, 2023 | 10.02 | 10.05 | 9.979 | 9.989 | 33,693,260 | +0.01(+0.10%) |
Nov 15, 2023 | 9.940 | 10.03 | 9.930 | 9.979 | 25,022,812 | -0.01(-0.10%) |
Nov 14, 2023 | 10.04 | 10.05 | 9.969 | 9.989 | 25,081,108 | -0.23(-2.21%) |
Nov 13, 2023 | 10.21 | 10.26 | 10.18 | 10.21 | 16,183,931 | +0.04(+0.39%) |
Nov 10, 2023 | 10.36 | 10.38 | 10.17 | 10.18 | 28,047,144 | -0.23(-2.17%) |
Nov 09, 2023 | 10.31 | 10.42 | 10.27 | 10.40 | 31,471,216 | +0.09(+0.86%) |
Nov 08, 2023 | 10.31 | 10.38 | 10.29 | 10.31 | 19,566,092 | -0.01(-0.09%) |
Nov 07, 2023 | 10.39 | 10.43 | 10.29 | 10.32 | 23,227,118 | -0.10(-0.94%) |
Nov 06, 2023 | 10.44 | 10.49 | 10.40 | 10.42 | 19,801,690 | -0.04(-0.37%) |
Nov 03, 2023 | 10.54 | 10.56 | 10.42 | 10.46 | 28,122,856 | -0.13(-1.20%) |
Nov 02, 2023 | 10.63 | 10.68 | 10.57 | 10.59 | 29,990,034 | -0.18(-1.64%) |
Nov 01, 2023 | 10.93 | 10.94 | 10.74 | 10.76 | 34,612,312 | -0.20(-1.79%) |
Oct 31, 2023 | 11.01 | 11.09 | 10.94 | 10.96 | 32,137,842 | -0.04(-0.36%) |
Oct 30, 2023 | 11.05 | 11.10 | 10.96 | 11.00 | 36,967,476 | -0.13(-1.15%) |
Oct 27, 2023 | 11.09 | 11.17 | 11.01 | 11.13 | 49,094,944 | -0.05(-0.44%) |
Oct 26, 2023 | 11.00 | 11.22 | 10.98 | 11.18 | 46,896,300 | +0.22(+1.97%) |
Oct 25, 2023 | 10.78 | 10.98 | 10.76 | 10.96 | 40,435,064 | +0.26(+2.47%) |
Oct 24, 2023 | 10.74 | 10.80 | 10.68 | 10.69 | 33,871,424 | -0.10(-0.91%) |
Oct 23, 2023 | 10.88 | 10.94 | 10.69 | 10.79 | 50,786,880 | -0.03(-0.27%) |
Oct 20, 2023 | 10.68 | 10.84 | 10.67 | 10.82 | 42,589,184 | +0.16(+1.47%) |
Oct 19, 2023 | 10.53 | 10.69 | 10.49 | 10.67 | 45,574,724 | +0.10(+0.93%) |
Oct 18, 2023 | 10.49 | 10.60 | 10.43 | 10.57 | 39,616,616 | +0.15(+1.41%) |
Oct 17, 2023 | 10.49 | 10.55 | 10.37 | 10.42 | 29,537,372 | +0.04(+0.38%) |
Oct 16, 2023 | 10.47 | 10.47 | 10.35 | 10.38 | 25,678,016 | -0.12(-1.12%) |
Oct 13, 2023 | 10.36 | 10.55 | 10.34 | 10.50 | 28,273,232 | +0.14(+1.32%) |
Oct 12, 2023 | 10.31 | 10.44 | 10.26 | 10.36 | 36,891,456 | +0.04(+0.38%) |
Oct 11, 2023 | 10.36 | 10.41 | 10.32 | 10.32 | 25,179,656 | -0.08(-0.75%) |
Oct 10, 2023 | 10.44 | 10.46 | 10.32 | 10.40 | 28,635,188 | -0.05(-0.47%) |
Oct 09, 2023 | 10.57 | 10.62 | 10.44 | 10.45 | 27,772,726 | -0.06(-0.56%) |
Oct 06, 2023 | 10.77 | 10.80 | 10.47 | 10.51 | 37,574,788 | -0.17(-1.56%) |
Oct 05, 2023 | 10.65 | 10.78 | 10.64 | 10.68 | 30,592,354 | +0.04(+0.37%) |
Oct 04, 2023 | 10.75 | 10.78 | 10.62 | 10.64 | 42,401,676 | -0.16(-1.45%) |
Oct 03, 2023 | 10.69 | 10.84 | 10.61 | 10.79 | 44,531,568 | +0.20(+1.85%) |