Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.86 | 11.01 | 10.84 | 10.88 | 379,714 | +0.02(+0.18%) |
Dec 28, 2023 | 10.85 | 10.96 | 10.80 | 10.86 | 365,670 | -0.05(-0.46%) |
Dec 27, 2023 | 10.97 | 10.97 | 10.82 | 10.91 | 343,955 | -0.02(-0.18%) |
Dec 26, 2023 | 10.68 | 10.94 | 10.62 | 10.93 | 346,697 | +0.26(+2.44%) |
Dec 22, 2023 | 10.71 | 10.74 | 10.59 | 10.67 | 351,886 | -0.01(-0.09%) |
Dec 21, 2023 | 10.52 | 10.78 | 10.51 | 10.68 | 442,900 | +0.28(+2.69%) |
Dec 20, 2023 | 10.67 | 10.75 | 10.40 | 10.40 | 396,145 | -0.25(-2.35%) |
Dec 19, 2023 | 10.56 | 10.76 | 10.50 | 10.65 | 469,047 | +0.14(+1.33%) |
Dec 18, 2023 | 10.60 | 10.66 | 10.38 | 10.51 | 675,747 | -0.08(-0.76%) |
Dec 15, 2023 | 10.98 | 10.98 | 10.58 | 10.59 | 1,429,356 | -0.34(-3.11%) |
Dec 14, 2023 | 10.88 | 11.02 | 10.78 | 10.93 | 590,800 | +0.14(+1.30%) |
Dec 13, 2023 | 10.46 | 10.79 | 10.33 | 10.79 | 534,400 | +0.31(+2.96%) |
Dec 12, 2023 | 10.51 | 10.59 | 10.43 | 10.48 | 445,676 | -0.03(-0.29%) |
Dec 11, 2023 | 10.32 | 10.53 | 10.31 | 10.51 | 481,721 | +0.21(+2.04%) |
Dec 08, 2023 | 10.23 | 10.31 | 10.20 | 10.30 | 394,850 | +0.02(+0.19%) |
Dec 07, 2023 | 10.00 | 10.28 | 9.930 | 10.28 | 495,042 | +0.29(+2.90%) |
Dec 06, 2023 | 9.970 | 10.20 | 9.950 | 9.990 | 522,570 | +0.16(+1.63%) |
Dec 05, 2023 | 9.980 | 9.980 | 9.770 | 9.830 | 387,916 | -0.13(-1.31%) |
Dec 04, 2023 | 9.930 | 10.13 | 9.895 | 9.960 | 747,040 | +0.05(+0.50%) |
Dec 01, 2023 | 9.470 | 9.930 | 9.420 | 9.910 | 522,114 | +0.42(+4.43%) |
Nov 30, 2023 | 9.510 | 9.605 | 9.370 | 9.490 | 618,973 | -0.05(-0.52%) |
Nov 29, 2023 | 9.780 | 9.810 | 9.530 | 9.540 | 368,813 | -0.17(-1.75%) |
Nov 28, 2023 | 9.800 | 9.810 | 9.510 | 9.710 | 420,891 | -0.08(-0.82%) |
Nov 27, 2023 | 9.630 | 9.810 | 9.560 | 9.790 | 567,575 | +0.11(+1.14%) |
Nov 24, 2023 | 9.720 | 9.790 | 9.605 | 9.680 | 209,386 | -0.06(-0.62%) |
Nov 22, 2023 | 9.760 | 10.02 | 9.720 | 9.740 | 759,241 | +0.00(+0.00%) |
Nov 21, 2023 | 9.510 | 9.780 | 9.440 | 9.740 | 639,053 | +0.19(+1.99%) |
Nov 20, 2023 | 9.780 | 9.805 | 9.540 | 9.550 | 718,848 | -0.18(-1.85%) |
Nov 17, 2023 | 9.830 | 9.880 | 9.630 | 9.730 | 800,352 | -0.01(-0.10%) |
Nov 16, 2023 | 9.780 | 9.834 | 9.615 | 9.740 | 857,316 | +0.01(+0.10%) |
Nov 15, 2023 | 9.280 | 9.890 | 9.270 | 9.730 | 1,521,962 | +0.46(+4.96%) |
Nov 14, 2023 | 8.950 | 9.290 | 8.950 | 9.270 | 701,225 | +0.57(+6.55%) |
Nov 13, 2023 | 8.680 | 8.775 | 8.640 | 8.700 | 397,934 | -0.05(-0.57%) |
Nov 10, 2023 | 8.750 | 8.820 | 8.640 | 8.750 | 433,005 | +0.01(+0.11%) |
Nov 09, 2023 | 8.920 | 8.950 | 8.720 | 8.740 | 438,165 | -0.12(-1.35%) |
Nov 08, 2023 | 8.920 | 8.980 | 8.820 | 8.860 | 384,213 | -0.03(-0.34%) |
Nov 07, 2023 | 9.030 | 9.070 | 8.850 | 8.890 | 418,525 | -0.16(-1.77%) |
Nov 06, 2023 | 9.080 | 9.150 | 8.995 | 9.050 | 390,860 | -0.12(-1.31%) |
Nov 03, 2023 | 8.910 | 9.225 | 8.900 | 9.170 | 724,330 | +0.39(+4.44%) |
Nov 02, 2023 | 8.480 | 8.790 | 8.480 | 8.780 | 694,306 | +0.35(+4.15%) |
Nov 01, 2023 | 8.660 | 8.790 | 8.220 | 8.430 | 863,563 | -0.19(-2.20%) |
Oct 31, 2023 | 8.880 | 8.880 | 8.170 | 8.620 | 946,501 | -0.03(-0.35%) |
Oct 30, 2023 | 8.600 | 8.705 | 8.425 | 8.650 | 634,381 | +0.13(+1.53%) |
Oct 27, 2023 | 8.500 | 8.745 | 8.450 | 8.520 | 510,144 | -0.01(-0.12%) |
Oct 26, 2023 | 8.580 | 8.710 | 8.510 | 8.530 | 564,843 | -0.05(-0.58%) |
Oct 25, 2023 | 8.610 | 8.680 | 8.500 | 8.580 | 589,850 | -0.10(-1.15%) |
Oct 24, 2023 | 8.700 | 8.865 | 8.590 | 8.680 | 652,884 | +0.05(+0.58%) |
Oct 23, 2023 | 8.580 | 8.765 | 8.520 | 8.630 | 598,833 | -0.02(-0.23%) |
Oct 20, 2023 | 8.670 | 8.795 | 8.560 | 8.650 | 579,262 | +0.02(+0.23%) |
Oct 19, 2023 | 8.640 | 8.870 | 8.602 | 8.630 | 535,261 | -0.04(-0.46%) |
Oct 18, 2023 | 8.660 | 8.790 | 8.640 | 8.670 | 477,489 | -0.06(-0.69%) |
Oct 17, 2023 | 8.490 | 8.770 | 8.490 | 8.730 | 693,025 | +0.21(+2.46%) |
Oct 16, 2023 | 8.210 | 8.580 | 8.210 | 8.520 | 875,598 | +0.32(+3.90%) |
Oct 13, 2023 | 8.220 | 8.300 | 8.141 | 8.200 | 770,311 | -0.02(-0.24%) |
Oct 12, 2023 | 8.290 | 8.290 | 8.115 | 8.220 | 622,495 | -0.07(-0.84%) |
Oct 11, 2023 | 8.390 | 8.435 | 8.180 | 8.290 | 663,246 | -0.08(-0.96%) |
Oct 10, 2023 | 8.650 | 8.725 | 8.360 | 8.370 | 657,629 | -0.21(-2.45%) |
Oct 09, 2023 | 8.400 | 8.625 | 8.320 | 8.580 | 537,675 | +0.11(+1.30%) |
Oct 06, 2023 | 8.540 | 8.575 | 8.305 | 8.470 | 612,321 | -0.11(-1.28%) |
Oct 05, 2023 | 8.430 | 8.690 | 8.430 | 8.580 | 793,084 | +0.15(+1.78%) |
Oct 04, 2023 | 8.280 | 8.510 | 8.170 | 8.430 | 678,738 | +0.19(+2.31%) |
Oct 03, 2023 | 8.530 | 8.575 | 8.225 | 8.240 | 807,522 | -0.32(-3.74%) |