Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.27 | 10.33 | 10.25 | 10.32 | 88,877 | +0.08(+0.77%) |
Dec 28, 2023 | 10.31 | 10.33 | 10.23 | 10.24 | 70,989 | -0.07(-0.67%) |
Dec 27, 2023 | 10.30 | 10.40 | 10.30 | 10.31 | 83,734 | +0.01(+0.10%) |
Dec 26, 2023 | 10.44 | 10.44 | 10.27 | 10.30 | 97,031 | -0.06(-0.57%) |
Dec 22, 2023 | 10.58 | 10.58 | 10.31 | 10.36 | 99,701 | -0.08(-0.75%) |
Dec 21, 2023 | 10.35 | 10.46 | 10.35 | 10.44 | 80,510 | +0.06(+0.57%) |
Dec 20, 2023 | 10.32 | 10.39 | 10.32 | 10.38 | 128,616 | +0.06(+0.57%) |
Dec 19, 2023 | 10.30 | 10.35 | 10.27 | 10.32 | 74,222 | +0.05(+0.48%) |
Dec 18, 2023 | 10.26 | 10.29 | 10.23 | 10.27 | 33,355 | +0.05(+0.48%) |
Dec 15, 2023 | 10.26 | 10.26 | 10.19 | 10.22 | 81,736 | +0.08(+0.77%) |
Dec 14, 2023 | 10.10 | 10.14 | 10.07 | 10.14 | 58,258 | +0.14(+1.40%) |
Dec 13, 2023 | 9.942 | 10.01 | 9.884 | 10.00 | 68,288 | +0.09(+0.89%) |
Dec 12, 2023 | 9.923 | 9.952 | 9.884 | 9.913 | 33,920 | -0.04(-0.39%) |
Dec 11, 2023 | 9.972 | 9.987 | 9.923 | 9.952 | 24,310 | +0.01(+0.10%) |
Dec 08, 2023 | 9.962 | 10.02 | 9.903 | 9.942 | 80,092 | +0.00(+0.00%) |
Dec 07, 2023 | 9.933 | 10.06 | 9.923 | 9.942 | 109,668 | -0.02(-0.20%) |
Dec 06, 2023 | 10.11 | 10.11 | 9.894 | 9.962 | 68,531 | -0.02(-0.20%) |
Dec 05, 2023 | 10.03 | 10.08 | 9.952 | 9.981 | 52,150 | -0.01(-0.10%) |
Dec 04, 2023 | 10.02 | 10.07 | 9.942 | 9.991 | 67,176 | -0.01(-0.10%) |
Dec 01, 2023 | 9.884 | 10.03 | 9.835 | 10.00 | 42,143 | +0.17(+1.69%) |
Nov 30, 2023 | 9.835 | 9.874 | 9.811 | 9.835 | 59,945 | +0.00(+0.00%) |
Nov 29, 2023 | 9.728 | 9.855 | 9.728 | 9.835 | 43,885 | +0.18(+1.82%) |
Nov 28, 2023 | 9.718 | 9.737 | 9.533 | 9.659 | 258,956 | -0.05(-0.50%) |
Nov 27, 2023 | 9.777 | 9.777 | 9.669 | 9.708 | 35,838 | -0.03(-0.30%) |
Nov 24, 2023 | 9.698 | 9.757 | 9.679 | 9.737 | 35,247 | +0.09(+0.91%) |
Nov 22, 2023 | 9.630 | 9.659 | 9.611 | 9.650 | 32,007 | +0.09(+0.92%) |
Nov 21, 2023 | 9.503 | 9.572 | 9.503 | 9.562 | 33,261 | +0.03(+0.31%) |
Nov 20, 2023 | 9.425 | 9.591 | 9.425 | 9.533 | 83,956 | +0.07(+0.72%) |
Nov 17, 2023 | 9.572 | 9.583 | 9.445 | 9.464 | 68,981 | -0.07(-0.72%) |
Nov 16, 2023 | 9.464 | 9.542 | 9.464 | 9.533 | 27,338 | +0.13(+1.35%) |
Nov 15, 2023 | 9.367 | 9.456 | 9.357 | 9.406 | 61,014 | +0.06(+0.63%) |
Nov 14, 2023 | 9.201 | 9.347 | 9.201 | 9.347 | 30,590 | +0.22(+2.47%) |
Nov 13, 2023 | 9.083 | 9.132 | 9.083 | 9.122 | 49,405 | +0.00(+0.00%) |
Nov 10, 2023 | 9.239 | 9.239 | 9.103 | 9.122 | 10,603 | -0.01(-0.11%) |
Nov 09, 2023 | 9.278 | 9.278 | 9.122 | 9.132 | 56,627 | -0.10(-1.05%) |
Nov 08, 2023 | 9.093 | 9.307 | 9.093 | 9.229 | 107,546 | +0.18(+2.04%) |
Nov 07, 2023 | 8.976 | 9.171 | 8.976 | 9.045 | 134,232 | +0.16(+1.75%) |
Nov 06, 2023 | 8.860 | 8.957 | 8.842 | 8.889 | 90,873 | -0.01(-0.11%) |
Nov 03, 2023 | 8.801 | 8.938 | 8.793 | 8.899 | 49,653 | +0.16(+1.78%) |
Nov 02, 2023 | 8.665 | 8.782 | 8.655 | 8.743 | 81,454 | +0.12(+1.35%) |
Nov 01, 2023 | 8.539 | 8.646 | 8.514 | 8.626 | 43,988 | +0.09(+1.03%) |
Oct 31, 2023 | 8.422 | 8.558 | 8.422 | 8.539 | 92,062 | +0.12(+1.39%) |
Oct 30, 2023 | 8.412 | 8.471 | 8.403 | 8.422 | 70,868 | +0.00(+0.00%) |
Oct 27, 2023 | 8.364 | 8.422 | 8.364 | 8.422 | 70,287 | +0.00(+0.00%) |
Oct 26, 2023 | 8.442 | 8.443 | 8.393 | 8.422 | 61,975 | -0.02(-0.25%) |
Oct 25, 2023 | 8.510 | 8.519 | 8.442 | 8.443 | 59,415 | -0.12(-1.45%) |
Oct 24, 2023 | 8.461 | 8.617 | 8.456 | 8.568 | 110,488 | +0.09(+1.03%) |
Oct 23, 2023 | 8.451 | 8.510 | 8.442 | 8.480 | 44,832 | -0.04(-0.46%) |
Oct 20, 2023 | 8.490 | 8.568 | 8.490 | 8.519 | 53,683 | +0.03(+0.34%) |
Oct 19, 2023 | 8.510 | 8.558 | 8.476 | 8.490 | 49,010 | -0.05(-0.57%) |
Oct 18, 2023 | 8.617 | 8.636 | 8.500 | 8.539 | 34,923 | -0.11(-1.27%) |
Oct 17, 2023 | 8.617 | 8.685 | 8.617 | 8.648 | 46,135 | -0.06(-0.64%) |
Oct 16, 2023 | 8.753 | 8.753 | 8.665 | 8.704 | 35,890 | -0.04(-0.44%) |
Oct 13, 2023 | 8.811 | 8.811 | 8.743 | 8.743 | 17,001 | +0.02(+0.22%) |
Oct 12, 2023 | 8.704 | 8.791 | 8.704 | 8.724 | 42,520 | -0.04(-0.43%) |
Oct 11, 2023 | 8.742 | 8.821 | 8.733 | 8.762 | 53,283 | +0.08(+0.89%) |
Oct 10, 2023 | 8.684 | 8.723 | 8.613 | 8.684 | 28,017 | +0.00(+0.00%) |
Oct 09, 2023 | 8.539 | 8.684 | 8.539 | 8.684 | 105,727 | +0.08(+0.90%) |
Oct 06, 2023 | 8.549 | 8.646 | 8.549 | 8.607 | 66,459 | -0.03(-0.34%) |
Oct 05, 2023 | 8.646 | 8.713 | 8.626 | 8.636 | 57,580 | -0.04(-0.45%) |
Oct 04, 2023 | 8.655 | 8.713 | 8.655 | 8.675 | 49,989 | +0.05(+0.56%) |
Oct 03, 2023 | 8.781 | 8.781 | 8.616 | 8.626 | 117,885 | -0.12(-1.33%) |