Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.35 | 11.36 | 11.16 | 11.18 | 500,665 | -0.11(-0.94%) |
Dec 28, 2023 | 11.19 | 11.30 | 11.19 | 11.28 | 397,677 | +0.08(+0.69%) |
Dec 27, 2023 | 11.17 | 11.33 | 11.12 | 11.20 | 352,890 | +0.02(+0.17%) |
Dec 26, 2023 | 11.12 | 11.24 | 11.12 | 11.19 | 383,424 | +0.04(+0.35%) |
Dec 22, 2023 | 11.19 | 11.27 | 11.13 | 11.15 | 263,526 | +0.01(+0.09%) |
Dec 21, 2023 | 11.21 | 11.21 | 11.02 | 11.14 | 470,407 | -0.06(-0.52%) |
Dec 20, 2023 | 11.25 | 11.40 | 11.19 | 11.19 | 385,156 | -0.12(-1.03%) |
Dec 19, 2023 | 11.23 | 11.35 | 11.21 | 11.31 | 454,144 | +0.11(+0.95%) |
Dec 18, 2023 | 11.34 | 11.34 | 11.15 | 11.20 | 766,739 | -0.14(-1.20%) |
Dec 15, 2023 | 11.55 | 11.55 | 11.29 | 11.34 | 1,339,521 | -0.16(-1.43%) |
Dec 14, 2023 | 11.52 | 11.65 | 11.46 | 11.50 | 813,356 | +0.06(+0.51%) |
Dec 13, 2023 | 11.39 | 11.46 | 11.17 | 11.45 | 714,671 | +0.10(+0.89%) |
Dec 12, 2023 | 11.34 | 11.35 | 11.23 | 11.35 | 522,309 | +0.10(+0.90%) |
Dec 11, 2023 | 11.33 | 11.38 | 11.23 | 11.24 | 691,180 | +0.06(+0.50%) |
Dec 08, 2023 | 11.16 | 11.23 | 11.15 | 11.19 | 348,415 | -0.01(-0.08%) |
Dec 07, 2023 | 11.04 | 11.20 | 10.99 | 11.20 | 309,831 | +0.18(+1.59%) |
Dec 06, 2023 | 11.07 | 11.12 | 10.95 | 11.02 | 282,156 | -0.03(-0.25%) |
Dec 05, 2023 | 11.03 | 11.06 | 10.94 | 11.05 | 243,974 | +0.03(+0.25%) |
Dec 04, 2023 | 11.09 | 11.15 | 10.99 | 11.02 | 359,821 | -0.07(-0.67%) |
Dec 01, 2023 | 10.99 | 11.10 | 10.92 | 11.10 | 403,064 | +0.12(+1.09%) |
Nov 30, 2023 | 10.98 | 10.99 | 10.93 | 10.98 | 245,260 | +0.04(+0.34%) |
Nov 29, 2023 | 11.02 | 11.03 | 10.92 | 10.94 | 272,573 | -0.03(-0.25%) |
Nov 28, 2023 | 10.99 | 10.99 | 10.91 | 10.97 | 309,602 | +0.01(+0.08%) |
Nov 27, 2023 | 10.94 | 10.98 | 10.92 | 10.96 | 232,457 | +0.02(+0.17%) |
Nov 24, 2023 | 10.95 | 11.00 | 10.93 | 10.94 | 175,789 | +0.05(+0.42%) |
Nov 22, 2023 | 10.91 | 10.98 | 10.87 | 10.89 | 227,603 | +0.06(+0.51%) |
Nov 21, 2023 | 10.88 | 10.97 | 10.84 | 10.84 | 486,816 | -0.05(-0.42%) |
Nov 20, 2023 | 10.73 | 10.89 | 10.72 | 10.88 | 324,339 | +0.19(+1.81%) |
Nov 17, 2023 | 10.65 | 10.74 | 10.62 | 10.69 | 269,547 | +0.10(+0.96%) |
Nov 16, 2023 | 10.52 | 10.61 | 10.52 | 10.59 | 178,849 | +0.03(+0.26%) |
Nov 15, 2023 | 10.55 | 10.62 | 10.55 | 10.56 | 309,514 | +0.05(+0.44%) |
Nov 14, 2023 | 10.51 | 10.62 | 10.49 | 10.51 | 463,048 | +0.18(+1.79%) |
Nov 13, 2023 | 10.39 | 10.45 | 10.30 | 10.33 | 326,792 | -0.12(-1.15%) |
Nov 10, 2023 | 10.36 | 10.50 | 10.35 | 10.45 | 337,810 | +0.23(+2.26%) |
Nov 09, 2023 | 10.36 | 10.45 | 10.21 | 10.22 | 380,323 | -0.14(-1.34%) |
Nov 08, 2023 | 10.46 | 10.46 | 10.34 | 10.36 | 193,064 | -0.04(-0.35%) |
Nov 07, 2023 | 10.51 | 10.51 | 10.39 | 10.39 | 227,173 | -0.08(-0.79%) |
Nov 06, 2023 | 10.59 | 10.59 | 10.42 | 10.48 | 328,031 | +0.00(+0.00%) |
Nov 03, 2023 | 10.42 | 10.56 | 10.35 | 10.48 | 376,524 | +0.15(+1.43%) |
Nov 02, 2023 | 10.15 | 10.34 | 10.10 | 10.33 | 345,055 | +0.50(+5.07%) |
Nov 01, 2023 | 9.740 | 9.888 | 9.712 | 9.832 | 336,367 | +0.15(+1.52%) |
Oct 31, 2023 | 9.694 | 9.823 | 9.629 | 9.685 | 296,941 | +0.03(+0.29%) |
Oct 30, 2023 | 9.602 | 9.722 | 9.588 | 9.657 | 262,247 | +0.09(+0.96%) |
Oct 27, 2023 | 9.593 | 9.666 | 9.537 | 9.565 | 174,919 | -0.03(-0.29%) |
Oct 26, 2023 | 9.593 | 9.731 | 9.588 | 9.593 | 173,133 | +0.01(+0.10%) |
Oct 25, 2023 | 9.786 | 9.823 | 9.574 | 9.583 | 311,337 | -0.15(-1.52%) |
Oct 24, 2023 | 9.842 | 9.934 | 9.694 | 9.731 | 229,465 | -0.07(-0.75%) |
Oct 23, 2023 | 9.888 | 9.943 | 9.786 | 9.805 | 221,491 | -0.13(-1.30%) |
Oct 20, 2023 | 9.906 | 9.998 | 9.786 | 9.934 | 156,517 | +0.05(+0.47%) |
Oct 19, 2023 | 10.05 | 10.11 | 9.888 | 9.888 | 187,203 | -0.07(-0.74%) |
Oct 18, 2023 | 10.04 | 10.14 | 9.961 | 9.961 | 177,056 | -0.10(-1.01%) |
Oct 17, 2023 | 10.08 | 10.14 | 10.02 | 10.06 | 144,441 | -0.01(-0.09%) |
Oct 16, 2023 | 9.842 | 10.10 | 9.878 | 10.07 | 201,025 | +0.30(+3.02%) |
Oct 13, 2023 | 9.888 | 9.957 | 9.777 | 9.777 | 161,675 | -0.06(-0.56%) |
Oct 12, 2023 | 10.04 | 10.06 | 9.763 | 9.832 | 438,201 | -0.19(-1.93%) |
Oct 11, 2023 | 10.35 | 10.37 | 9.979 | 10.03 | 468,910 | -0.29(-2.77%) |
Oct 10, 2023 | 10.26 | 10.42 | 10.23 | 10.31 | 227,680 | +0.10(+0.99%) |
Oct 09, 2023 | 10.15 | 10.33 | 10.15 | 10.21 | 190,631 | +0.02(+0.18%) |
Oct 06, 2023 | 10.02 | 10.27 | 10.02 | 10.19 | 227,770 | +0.13(+1.28%) |
Oct 05, 2023 | 10.16 | 10.16 | 10.03 | 10.06 | 185,072 | -0.09(-0.91%) |
Oct 04, 2023 | 10.24 | 10.28 | 10.05 | 10.16 | 398,646 | -0.10(-0.99%) |
Oct 03, 2023 | 10.26 | 10.30 | 10.05 | 10.26 | 478,021 | -0.05(-0.45%) |