Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.75 | 11.92 | 11.51 | 11.59 | 208,961 | -0.16(-1.39%) |
Dec 28, 2023 | 12.27 | 12.27 | 11.67 | 11.75 | 322,917 | -0.52(-4.24%) |
Dec 27, 2023 | 12.19 | 12.39 | 12.09 | 12.27 | 223,642 | +0.12(+0.99%) |
Dec 26, 2023 | 11.99 | 12.30 | 11.99 | 12.15 | 288,946 | +0.39(+3.32%) |
Dec 22, 2023 | 12.02 | 12.04 | 11.73 | 11.76 | 186,615 | -0.23(-1.93%) |
Dec 21, 2023 | 11.69 | 12.02 | 11.65 | 11.99 | 248,759 | +0.44(+3.77%) |
Dec 20, 2023 | 11.61 | 11.97 | 11.50 | 11.56 | 475,463 | +0.04(+0.32%) |
Dec 19, 2023 | 11.48 | 11.67 | 11.42 | 11.52 | 287,831 | +0.11(+0.98%) |
Dec 18, 2023 | 11.56 | 11.69 | 11.32 | 11.41 | 239,757 | +0.10(+0.90%) |
Dec 15, 2023 | 11.41 | 11.48 | 11.11 | 11.31 | 297,193 | +0.04(+0.33%) |
Dec 14, 2023 | 11.53 | 11.61 | 11.09 | 11.27 | 156,380 | -0.17(-1.46%) |
Dec 13, 2023 | 11.04 | 11.45 | 10.88 | 11.44 | 121,766 | +0.37(+3.36%) |
Dec 12, 2023 | 11.12 | 11.23 | 11.00 | 11.07 | 64,875 | -0.09(-0.83%) |
Dec 11, 2023 | 11.28 | 11.37 | 11.03 | 11.16 | 177,225 | -0.25(-2.20%) |
Dec 08, 2023 | 11.33 | 11.52 | 11.33 | 11.41 | 109,499 | +0.10(+0.90%) |
Dec 07, 2023 | 10.84 | 11.35 | 10.82 | 11.31 | 146,699 | +0.48(+4.46%) |
Dec 06, 2023 | 10.89 | 10.94 | 10.74 | 10.83 | 84,494 | +0.06(+0.52%) |
Dec 05, 2023 | 10.96 | 10.96 | 10.75 | 10.77 | 45,307 | -0.17(-1.53%) |
Dec 04, 2023 | 10.78 | 11.00 | 10.74 | 10.94 | 71,159 | +0.11(+1.03%) |
Dec 01, 2023 | 10.50 | 10.83 | 10.49 | 10.83 | 119,072 | +0.29(+2.73%) |
Nov 30, 2023 | 10.83 | 10.83 | 10.51 | 10.54 | 136,142 | -0.21(-1.99%) |
Nov 29, 2023 | 10.63 | 10.87 | 10.63 | 10.75 | 77,631 | +0.24(+2.30%) |
Nov 28, 2023 | 10.76 | 10.76 | 10.49 | 10.51 | 109,633 | -0.25(-2.33%) |
Nov 27, 2023 | 10.66 | 10.82 | 10.66 | 10.76 | 87,180 | +0.04(+0.35%) |
Nov 24, 2023 | 10.73 | 10.83 | 10.67 | 10.72 | 79,871 | +0.06(+0.52%) |
Nov 22, 2023 | 10.75 | 10.81 | 10.57 | 10.67 | 77,495 | -0.06(-0.52%) |
Nov 21, 2023 | 10.49 | 10.76 | 10.48 | 10.72 | 93,824 | +0.19(+1.76%) |
Nov 20, 2023 | 10.35 | 10.61 | 10.31 | 10.54 | 93,374 | +0.19(+1.88%) |
Nov 17, 2023 | 10.39 | 10.44 | 10.18 | 10.34 | 382,687 | +0.07(+0.72%) |
Nov 16, 2023 | 10.48 | 10.56 | 10.22 | 10.27 | 90,895 | -0.16(-1.51%) |
Nov 15, 2023 | 10.43 | 10.68 | 10.36 | 10.43 | 316,623 | -0.01(-0.09%) |
Nov 14, 2023 | 9.915 | 10.44 | 9.915 | 10.44 | 141,429 | +0.70(+7.15%) |
Nov 13, 2023 | 9.990 | 9.999 | 9.693 | 9.739 | 201,286 | -0.36(-3.58%) |
Nov 10, 2023 | 10.17 | 10.24 | 9.999 | 10.10 | 175,514 | -0.07(-0.73%) |
Nov 09, 2023 | 10.09 | 10.34 | 10.09 | 10.18 | 119,052 | +0.11(+1.11%) |
Nov 08, 2023 | 10.42 | 10.42 | 10.03 | 10.06 | 143,686 | -0.15(-1.46%) |
Nov 07, 2023 | 10.09 | 10.37 | 10.04 | 10.21 | 139,565 | +0.10(+1.01%) |
Nov 06, 2023 | 10.34 | 10.43 | 10.07 | 10.11 | 63,130 | -0.23(-2.24%) |
Nov 03, 2023 | 10.35 | 10.58 | 10.30 | 10.34 | 100,438 | +0.08(+0.81%) |
Nov 02, 2023 | 9.878 | 10.30 | 9.878 | 10.26 | 148,947 | +0.47(+4.84%) |
Nov 01, 2023 | 9.795 | 9.897 | 9.665 | 9.785 | 137,527 | -0.04(-0.38%) |
Oct 31, 2023 | 10.01 | 10.02 | 9.771 | 9.823 | 77,504 | -0.12(-1.21%) |
Oct 30, 2023 | 9.860 | 10.05 | 9.849 | 9.943 | 75,265 | +0.08(+0.85%) |
Oct 27, 2023 | 9.953 | 9.999 | 9.748 | 9.860 | 103,322 | -0.04(-0.38%) |
Oct 26, 2023 | 9.758 | 9.961 | 9.758 | 9.897 | 104,726 | +0.11(+1.14%) |
Oct 25, 2023 | 9.962 | 9.990 | 9.739 | 9.785 | 86,578 | -0.18(-1.77%) |
Oct 24, 2023 | 10.18 | 10.25 | 9.878 | 9.962 | 91,286 | -0.19(-1.83%) |
Oct 23, 2023 | 10.28 | 10.33 | 10.12 | 10.15 | 89,573 | -0.17(-1.62%) |
Oct 20, 2023 | 10.52 | 10.52 | 10.31 | 10.31 | 101,017 | -0.16(-1.51%) |
Oct 19, 2023 | 10.49 | 10.66 | 10.44 | 10.47 | 89,497 | -0.04(-0.35%) |
Oct 18, 2023 | 10.83 | 10.83 | 10.49 | 10.51 | 56,733 | -0.37(-3.41%) |
Oct 17, 2023 | 10.68 | 10.92 | 10.68 | 10.88 | 102,941 | +0.15(+1.38%) |
Oct 16, 2023 | 10.68 | 10.93 | 10.66 | 10.73 | 117,834 | +0.11(+1.05%) |
Oct 13, 2023 | 10.86 | 10.88 | 10.59 | 10.62 | 91,062 | -0.13(-1.21%) |
Oct 12, 2023 | 10.88 | 10.88 | 10.65 | 10.75 | 84,449 | -0.15(-1.36%) |
Oct 11, 2023 | 10.81 | 11.03 | 10.81 | 10.90 | 76,424 | +0.14(+1.29%) |
Oct 10, 2023 | 10.65 | 10.92 | 10.65 | 10.76 | 106,634 | +0.11(+1.05%) |
Oct 09, 2023 | 10.48 | 10.65 | 10.36 | 10.65 | 142,715 | +0.03(+0.26%) |
Oct 06, 2023 | 10.49 | 10.74 | 10.44 | 10.62 | 83,426 | +0.01(+0.09%) |
Oct 05, 2023 | 10.38 | 10.69 | 10.31 | 10.61 | 148,507 | +0.23(+2.24%) |
Oct 04, 2023 | 10.18 | 10.41 | 10.10 | 10.38 | 203,082 | +0.16(+1.54%) |
Oct 03, 2023 | 10.32 | 10.38 | 9.897 | 10.22 | 427,898 | -0.19(-1.87%) |