Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.69 | 10.80 | 10.30 | 10.52 | 24,100 | -0.26(-2.41%) |
Dec 28, 2023 | 10.90 | 11.24 | 10.72 | 10.78 | 17,784 | -0.23(-2.09%) |
Dec 27, 2023 | 11.10 | 11.20 | 10.71 | 11.01 | 13,289 | -0.11(-0.99%) |
Dec 26, 2023 | 10.96 | 11.14 | 10.71 | 11.12 | 12,261 | +0.41(+3.83%) |
Dec 22, 2023 | 10.75 | 11.16 | 10.68 | 10.71 | 13,841 | -0.17(-1.56%) |
Dec 21, 2023 | 10.53 | 10.97 | 10.53 | 10.88 | 8,286 | +0.26(+2.45%) |
Dec 20, 2023 | 10.27 | 11.12 | 10.27 | 10.62 | 26,388 | +0.34(+3.36%) |
Dec 19, 2023 | 10.21 | 10.73 | 10.20 | 10.28 | 14,851 | +0.12(+1.13%) |
Dec 18, 2023 | 11.29 | 11.29 | 10.11 | 10.16 | 22,331 | -0.60(-5.58%) |
Dec 15, 2023 | 10.91 | 10.98 | 10.61 | 10.76 | 12,575 | -0.09(-0.83%) |
Dec 14, 2023 | 10.77 | 11.27 | 10.77 | 10.85 | 18,281 | +0.24(+2.26%) |
Dec 13, 2023 | 10.87 | 10.87 | 10.50 | 10.61 | 14,805 | -0.44(-3.98%) |
Dec 12, 2023 | 10.98 | 11.22 | 10.67 | 11.05 | 9,810 | -0.19(-1.69%) |
Dec 11, 2023 | 11.65 | 11.78 | 10.60 | 11.24 | 31,869 | -0.54(-4.58%) |
Dec 08, 2023 | 11.93 | 11.96 | 11.50 | 11.78 | 15,082 | -0.37(-3.05%) |
Dec 07, 2023 | 12.09 | 12.25 | 11.94 | 12.15 | 10,040 | -0.15(-1.22%) |
Dec 06, 2023 | 11.68 | 12.43 | 11.68 | 12.30 | 19,168 | +0.32(+2.67%) |
Dec 05, 2023 | 11.63 | 12.04 | 11.51 | 11.98 | 12,042 | +0.33(+2.83%) |
Dec 04, 2023 | 11.64 | 11.65 | 11.25 | 11.65 | 14,290 | -0.04(-0.34%) |
Dec 01, 2023 | 11.72 | 11.94 | 11.50 | 11.69 | 12,984 | -0.01(-0.09%) |
Nov 30, 2023 | 11.45 | 11.99 | 10.93 | 11.70 | 16,912 | +0.48(+4.28%) |
Nov 29, 2023 | 11.45 | 11.79 | 11.20 | 11.22 | 10,876 | -0.24(-2.09%) |
Nov 28, 2023 | 11.42 | 11.62 | 11.02 | 11.46 | 18,717 | -0.05(-0.43%) |
Nov 27, 2023 | 12.00 | 12.00 | 11.51 | 11.51 | 10,807 | -0.46(-3.84%) |
Nov 24, 2023 | 11.37 | 12.10 | 11.27 | 11.97 | 21,023 | +0.62(+5.46%) |
Nov 22, 2023 | 10.77 | 11.72 | 10.77 | 11.35 | 26,939 | +0.75(+7.08%) |
Nov 21, 2023 | 11.10 | 11.20 | 10.60 | 10.60 | 13,564 | -0.40(-3.64%) |
Nov 20, 2023 | 10.85 | 11.00 | 10.74 | 11.00 | 13,699 | +0.29(+2.71%) |
Nov 17, 2023 | 10.77 | 10.93 | 10.57 | 10.71 | 8,765 | -0.07(-0.65%) |
Nov 16, 2023 | 11.00 | 11.24 | 10.56 | 10.78 | 14,388 | -0.20(-1.82%) |
Nov 15, 2023 | 10.52 | 10.99 | 10.40 | 10.98 | 27,029 | +0.53(+5.07%) |
Nov 14, 2023 | 10.73 | 10.73 | 10.18 | 10.45 | 9,687 | +0.16(+1.55%) |
Nov 13, 2023 | 10.29 | 10.29 | 9.700 | 10.29 | 8,582 | +0.12(+1.18%) |
Nov 10, 2023 | 10.06 | 10.38 | 9.841 | 10.17 | 22,624 | +0.15(+1.50%) |
Nov 09, 2023 | 10.25 | 10.43 | 9.480 | 10.02 | 13,362 | -0.13(-1.28%) |
Nov 08, 2023 | 10.74 | 10.74 | 9.700 | 10.15 | 19,837 | -0.46(-4.34%) |
Nov 07, 2023 | 10.43 | 10.71 | 10.02 | 10.61 | 30,012 | +0.18(+1.73%) |
Nov 06, 2023 | 9.100 | 10.46 | 9.100 | 10.43 | 37,468 | +1.38(+15.25%) |
Nov 03, 2023 | 8.540 | 9.250 | 8.540 | 9.050 | 24,527 | +0.41(+4.75%) |
Nov 02, 2023 | 8.550 | 8.860 | 8.413 | 8.640 | 6,613 | -0.05(-0.58%) |
Nov 01, 2023 | 8.340 | 8.970 | 8.210 | 8.690 | 12,895 | +0.33(+3.95%) |
Oct 31, 2023 | 8.199 | 8.428 | 8.199 | 8.360 | 2,696 | +0.08(+0.97%) |
Oct 30, 2023 | 8.710 | 8.710 | 8.007 | 8.280 | 16,013 | -0.24(-2.82%) |
Oct 27, 2023 | 8.620 | 8.620 | 8.380 | 8.520 | 9,801 | +0.25(+3.02%) |
Oct 26, 2023 | 7.920 | 8.290 | 7.580 | 8.270 | 13,658 | +0.32(+4.03%) |
Oct 25, 2023 | 8.220 | 8.220 | 7.635 | 7.950 | 10,915 | -0.25(-3.05%) |
Oct 24, 2023 | 7.890 | 8.220 | 7.690 | 8.200 | 15,658 | +0.43(+5.53%) |
Oct 23, 2023 | 8.160 | 8.300 | 7.770 | 7.770 | 9,310 | -0.51(-6.16%) |
Oct 20, 2023 | 8.250 | 8.280 | 7.980 | 8.280 | 26,908 | +0.01(+0.12%) |
Oct 19, 2023 | 8.200 | 8.490 | 8.152 | 8.270 | 15,042 | -0.13(-1.61%) |
Oct 18, 2023 | 8.660 | 8.740 | 8.190 | 8.405 | 10,043 | -0.26(-2.94%) |
Oct 17, 2023 | 8.650 | 8.928 | 8.584 | 8.660 | 8,435 | -0.10(-1.14%) |
Oct 16, 2023 | 8.800 | 9.030 | 8.640 | 8.760 | 14,940 | +0.12(+1.39%) |
Oct 13, 2023 | 8.790 | 8.960 | 8.600 | 8.640 | 4,949 | -0.04(-0.52%) |
Oct 12, 2023 | 8.990 | 8.990 | 8.660 | 8.685 | 6,556 | -0.38(-4.14%) |
Oct 11, 2023 | 9.170 | 9.220 | 8.940 | 9.060 | 17,019 | -0.23(-2.48%) |
Oct 10, 2023 | 9.080 | 9.290 | 9.000 | 9.290 | 6,484 | +0.40(+4.50%) |
Oct 09, 2023 | 8.850 | 8.900 | 8.550 | 8.890 | 3,861 | +0.05(+0.57%) |
Oct 06, 2023 | 8.630 | 8.900 | 8.480 | 8.840 | 8,683 | +0.33(+3.88%) |
Oct 05, 2023 | 8.530 | 8.720 | 8.500 | 8.510 | 9,969 | +0.04(+0.47%) |
Oct 04, 2023 | 8.450 | 8.740 | 8.450 | 8.470 | 10,848 | -0.15(-1.74%) |
Oct 03, 2023 | 8.730 | 8.750 | 8.550 | 8.620 | 7,190 | -0.32(-3.58%) |