Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.04 | 12.26 | 11.79 | 11.81 | 87,005 | -0.24(-1.96%) |
Dec 28, 2023 | 12.07 | 12.15 | 12.00 | 12.05 | 78,997 | -0.06(-0.49%) |
Dec 27, 2023 | 12.12 | 12.15 | 12.04 | 12.11 | 79,095 | -0.02(-0.16%) |
Dec 26, 2023 | 11.96 | 12.15 | 11.68 | 12.13 | 84,796 | +0.20(+1.65%) |
Dec 22, 2023 | 11.94 | 12.05 | 11.83 | 11.93 | 134,435 | +0.11(+0.92%) |
Dec 21, 2023 | 11.89 | 11.96 | 11.73 | 11.82 | 72,630 | +0.07(+0.59%) |
Dec 20, 2023 | 11.85 | 12.20 | 11.72 | 11.75 | 117,801 | -0.07(-0.58%) |
Dec 19, 2023 | 11.67 | 11.89 | 11.67 | 11.82 | 106,914 | +0.18(+1.52%) |
Dec 18, 2023 | 11.91 | 11.92 | 11.51 | 11.64 | 78,193 | -0.22(-1.83%) |
Dec 15, 2023 | 11.96 | 12.22 | 11.23 | 11.86 | 382,302 | -0.02(-0.17%) |
Dec 14, 2023 | 11.99 | 12.24 | 11.75 | 11.88 | 215,129 | +0.17(+1.43%) |
Dec 13, 2023 | 11.08 | 11.72 | 11.01 | 11.71 | 332,180 | +0.63(+5.69%) |
Dec 12, 2023 | 11.14 | 11.14 | 11.04 | 11.08 | 75,758 | -0.05(-0.44%) |
Dec 11, 2023 | 11.15 | 11.17 | 11.05 | 11.13 | 174,885 | +0.02(+0.18%) |
Dec 08, 2023 | 11.16 | 11.21 | 10.95 | 11.11 | 125,093 | +0.00(+0.00%) |
Dec 07, 2023 | 11.11 | 11.17 | 10.63 | 11.11 | 97,332 | +0.05(+0.45%) |
Dec 06, 2023 | 11.18 | 11.35 | 11.02 | 11.06 | 113,006 | -0.02(-0.18%) |
Dec 05, 2023 | 11.20 | 11.27 | 11.02 | 11.08 | 81,550 | -0.13(-1.14%) |
Dec 04, 2023 | 11.24 | 11.31 | 11.07 | 11.21 | 109,539 | -0.08(-0.70%) |
Dec 01, 2023 | 10.79 | 11.33 | 10.77 | 11.29 | 142,157 | +0.41(+3.81%) |
Nov 30, 2023 | 11.07 | 11.08 | 10.86 | 10.87 | 139,150 | -0.14(-1.25%) |
Nov 29, 2023 | 10.70 | 11.05 | 10.70 | 11.01 | 97,678 | +0.23(+2.10%) |
Nov 28, 2023 | 10.88 | 10.88 | 10.63 | 10.78 | 60,775 | -0.07(-0.64%) |
Nov 27, 2023 | 10.90 | 10.91 | 10.83 | 10.85 | 70,300 | -0.04(-0.36%) |
Nov 24, 2023 | 10.85 | 10.95 | 10.83 | 10.89 | 37,105 | +0.04(+0.36%) |
Nov 22, 2023 | 10.97 | 10.98 | 10.80 | 10.85 | 75,691 | -0.01(-0.09%) |
Nov 21, 2023 | 10.98 | 11.09 | 10.84 | 10.86 | 73,160 | -0.19(-1.69%) |
Nov 20, 2023 | 11.05 | 11.13 | 10.74 | 11.05 | 68,832 | -0.03(-0.27%) |
Nov 17, 2023 | 11.04 | 11.12 | 10.84 | 11.08 | 150,849 | +0.18(+1.63%) |
Nov 16, 2023 | 11.08 | 11.09 | 10.84 | 10.90 | 91,395 | -0.13(-1.16%) |
Nov 15, 2023 | 10.90 | 11.16 | 10.90 | 11.03 | 135,677 | +0.12(+1.08%) |
Nov 14, 2023 | 10.50 | 10.96 | 10.50 | 10.91 | 179,721 | +0.66(+6.44%) |
Nov 13, 2023 | 10.05 | 10.26 | 10.03 | 10.25 | 76,667 | +0.13(+1.27%) |
Nov 10, 2023 | 10.19 | 10.21 | 10.02 | 10.12 | 107,287 | -0.04(-0.39%) |
Nov 09, 2023 | 10.05 | 10.21 | 9.986 | 10.16 | 125,803 | +0.18(+1.78%) |
Nov 08, 2023 | 10.20 | 10.21 | 9.868 | 9.986 | 76,561 | -0.17(-1.65%) |
Nov 07, 2023 | 10.34 | 10.34 | 10.05 | 10.15 | 107,752 | -0.18(-1.72%) |
Nov 06, 2023 | 10.37 | 10.44 | 10.17 | 10.33 | 131,691 | +0.01(+0.10%) |
Nov 03, 2023 | 10.18 | 10.58 | 10.17 | 10.32 | 203,289 | +0.19(+1.85%) |
Nov 02, 2023 | 9.730 | 10.14 | 9.730 | 10.13 | 174,831 | +0.54(+5.65%) |
Nov 01, 2023 | 9.661 | 9.710 | 9.454 | 9.592 | 161,407 | -0.11(-1.12%) |
Oct 31, 2023 | 9.730 | 9.739 | 9.592 | 9.700 | 115,196 | -0.03(-0.30%) |
Oct 30, 2023 | 9.818 | 9.996 | 9.680 | 9.730 | 138,882 | +0.04(+0.41%) |
Oct 27, 2023 | 10.09 | 10.09 | 9.633 | 9.690 | 179,565 | -0.40(-4.00%) |
Oct 26, 2023 | 9.562 | 10.10 | 9.562 | 10.09 | 313,633 | +0.52(+5.46%) |
Oct 25, 2023 | 9.365 | 9.700 | 9.316 | 9.572 | 246,533 | +0.18(+1.89%) |
Oct 24, 2023 | 9.325 | 9.394 | 9.074 | 9.394 | 165,527 | +0.25(+2.69%) |
Oct 23, 2023 | 9.010 | 9.276 | 9.010 | 9.148 | 300,595 | +0.08(+0.87%) |
Oct 20, 2023 | 9.483 | 9.528 | 9.040 | 9.069 | 179,842 | -0.38(-4.07%) |
Oct 19, 2023 | 9.385 | 9.621 | 9.385 | 9.454 | 73,200 | +0.06(+0.63%) |
Oct 18, 2023 | 9.611 | 9.651 | 9.394 | 9.394 | 109,271 | -0.30(-3.05%) |
Oct 17, 2023 | 9.473 | 9.759 | 9.463 | 9.690 | 164,817 | +0.22(+2.29%) |
Oct 16, 2023 | 9.375 | 9.552 | 9.390 | 9.473 | 99,421 | +0.20(+2.13%) |
Oct 13, 2023 | 9.562 | 9.592 | 9.256 | 9.276 | 77,410 | -0.25(-2.64%) |
Oct 12, 2023 | 9.616 | 9.616 | 9.107 | 9.528 | 114,851 | -0.11(-1.12%) |
Oct 11, 2023 | 9.655 | 9.753 | 9.537 | 9.635 | 58,655 | +0.04(+0.41%) |
Oct 10, 2023 | 9.557 | 9.655 | 9.528 | 9.596 | 95,489 | +0.08(+0.82%) |
Oct 09, 2023 | 9.410 | 9.596 | 9.410 | 9.518 | 78,623 | +0.07(+0.72%) |
Oct 06, 2023 | 9.400 | 9.586 | 9.312 | 9.449 | 88,470 | -0.07(-0.72%) |
Oct 05, 2023 | 9.293 | 9.547 | 9.293 | 9.518 | 119,245 | +0.23(+2.53%) |
Oct 04, 2023 | 9.078 | 9.283 | 8.990 | 9.283 | 107,453 | +0.21(+2.26%) |
Oct 03, 2023 | 9.107 | 9.107 | 8.941 | 9.078 | 134,990 | -0.06(-0.64%) |