Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2023 | 10.09 | 10.09 | 2 | -0.04(-0.43%) | ||
Dec 29, 2023 | 9.988 | 10.13 | 9.968 | 10.13 | 208,925 | +0.14(+1.42%) |
Dec 28, 2023 | 9.988 | 9.996 | 9.988 | 9.990 | 2,256 | +0.05(+0.51%) |
Dec 27, 2023 | 9.940 | 9.952 | 9.939 | 9.940 | 2,522 | -0.06(-0.62%) |
Dec 26, 2023 | 9.994 | 10.00 | 9.992 | 10.00 | 2,477 | -0.01(-0.15%) |
Dec 25, 2023 | 10.00 | 10.03 | 9.994 | 10.02 | 1,007 | +0.02(+0.16%) |
Dec 24, 2023 | 10.00 | 10.00 | 2 | +0.00(+0.00%) | ||
Dec 22, 2023 | 10.08 | 10.11 | 9.968 | 10.00 | 238,575 | -0.08(-0.75%) |
Dec 21, 2023 | 10.08 | 10.08 | 10.06 | 10.08 | 3,312 | -0.11(-1.10%) |
Dec 20, 2023 | 10.19 | 10.18 | 10.19 | 1,599 | +0.03(+0.27%) | |
Dec 19, 2023 | 10.16 | 10.17 | 10.16 | 10.16 | 2,801 | -0.07(-0.69%) |
Dec 18, 2023 | 10.24 | 10.23 | 10.23 | 1,499 | -0.08(-0.79%) | |
Dec 17, 2023 | 10.33 | 10.32 | 10.29 | 10.31 | 188 | +0.04(+0.42%) |
Dec 15, 2023 | 10.28 | 10.32 | 10.20 | 10.27 | 258,869 | +0.02(+0.23%) |
Dec 14, 2023 | 10.28 | 10.25 | 10.24 | 10.25 | 2,975 | -0.07(-0.72%) |
Dec 13, 2023 | 10.34 | 10.32 | 10.31 | 10.32 | 3,067 | -0.11(-1.08%) |
Dec 12, 2023 | 10.41 | 10.44 | 10.43 | 10.43 | 2,762 | -0.06(-0.53%) |
Dec 11, 2023 | 10.49 | 10.49 | 10.48 | 10.49 | 1,524 | +0.02(+0.19%) |
Dec 10, 2023 | 10.48 | 10.47 | 10.47 | 10.47 | 449 | +0.00(+0.02%) |
Dec 08, 2023 | 10.39 | 10.52 | 10.37 | 10.47 | 241,638 | +0.08(+0.73%) |
Dec 07, 2023 | 10.39 | 10.40 | 10.39 | 10.39 | 2,748 | -0.08(-0.79%) |
Dec 06, 2023 | 10.48 | 10.48 | 10.47 | 10.48 | 2,693 | -0.01(-0.13%) |
Dec 05, 2023 | 10.49 | 10.49 | 10.48 | 10.49 | 2,736 | +0.05(+0.51%) |
Dec 04, 2023 | 10.43 | 10.44 | 10.44 | 10.44 | 2,382 | +0.06(+0.53%) |
Dec 03, 2023 | 10.40 | 10.39 | 10.38 | 10.38 | 420 | -0.06(-0.57%) |
Dec 01, 2023 | 10.51 | 10.53 | 10.36 | 10.44 | 226,428 | -0.06(-0.59%) |
Nov 30, 2023 | 10.51 | 10.53 | 10.50 | 10.50 | 3,530 | +0.14(+1.38%) |
Nov 29, 2023 | 10.36 | 10.36 | 10.35 | 10.36 | 2,676 | +0.04(+0.38%) |
Nov 28, 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 2,064 | -0.11(-1.08%) |
Nov 27, 2023 | 10.43 | 10.44 | 10.42 | 10.43 | 1,713 | -0.03(-0.29%) |
Nov 26, 2023 | 10.42 | 10.46 | 10.45 | 10.46 | 948 | -0.05(-0.45%) |
Nov 24, 2023 | 10.49 | 10.51 | 10.43 | 10.51 | 159,177 | +0.02(+0.17%) |
Nov 23, 2023 | 10.49 | 10.49 | 10.49 | 1,285 | +0.02(+0.18%) | |
Nov 22, 2023 | 10.48 | 10.48 | 10.47 | 10.47 | 2,567 | +0.01(+0.13%) |
Nov 21, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 2,404 | +0.02(+0.23%) |
Nov 20, 2023 | 10.45 | 10.43 | 10.43 | 1,082 | -0.10(-0.99%) | |
Nov 19, 2023 | 10.53 | 10.54 | 10.54 | 10.54 | 260 | +0.02(+0.19%) |
Nov 17, 2023 | 10.59 | 10.61 | 10.51 | 10.52 | 198,980 | -0.07(-0.70%) |
Nov 16, 2023 | 10.59 | 10.60 | 10.59 | 10.59 | 3,074 | +0.05(+0.43%) |
Nov 15, 2023 | 10.55 | 10.55 | 10.54 | 10.55 | 3,312 | -0.04(-0.40%) |
Nov 14, 2023 | 10.59 | 10.60 | 10.58 | 10.59 | 2,557 | -0.25(-2.31%) |
Nov 13, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 2,431 | -0.06(-0.55%) |
Nov 12, 2023 | 10.90 | 10.90 | 10.89 | 10.90 | 718 | +0.04(+0.40%) |
Nov 10, 2023 | 10.93 | 10.94 | 10.85 | 10.86 | 170,615 | -0.07(-0.65%) |
Nov 09, 2023 | 10.93 | 10.92 | 10.93 | 1,081 | +0.03(+0.28%) | |
Nov 08, 2023 | 10.90 | 10.91 | 10.89 | 10.90 | 2,692 | -0.03(-0.25%) |
Nov 07, 2023 | 10.92 | 10.93 | 10.92 | 10.92 | 2,524 | +0.01(+0.05%) |
Nov 06, 2023 | 10.92 | 10.92 | 10.90 | 10.92 | 2,415 | +0.02(+0.21%) |
Nov 05, 2023 | 10.91 | 10.91 | 10.89 | 10.89 | 615 | -0.10(-0.88%) |
Nov 03, 2023 | 11.11 | 11.12 | 10.87 | 10.99 | 195,827 | -0.12(-1.10%) |
Nov 02, 2023 | 11.11 | 11.11 | 11.11 | 748 | -0.06(-0.51%) | |
Nov 01, 2023 | 11.18 | 11.18 | 11.17 | 11.17 | 30,324 | -0.01(-0.07%) |
Oct 31, 2023 | 11.18 | 11.18 | 11.17 | 11.18 | 24,488 | +0.03(+0.28%) |
Oct 30, 2023 | 11.14 | 11.15 | 11.14 | 11.15 | 4,565 | -0.01(-0.06%) |
Oct 29, 2023 | 11.11 | 11.15 | 11.15 | 11.15 | 1,824 | +0.01(+0.09%) |
Oct 27, 2023 | 11.16 | 11.23 | 11.12 | 11.14 | 235,303 | -0.01(-0.10%) |
Oct 26, 2023 | 11.16 | 11.16 | 11.15 | 11.16 | 11,249 | +0.00(+0.02%) |
Oct 25, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 7,441 | +0.03(+0.24%) |
Oct 24, 2023 | 11.12 | 11.14 | 11.12 | 11.13 | 4,821 | +0.15(+1.40%) |
Oct 23, 2023 | 10.98 | 10.98 | 10.97 | 10.97 | 4,998 | -0.01(-0.05%) |
Oct 22, 2023 | 10.97 | 10.98 | 10.97 | 10.98 | 1,389 | -0.04(-0.36%) |
Oct 20, 2023 | 10.96 | 11.03 | 10.94 | 11.02 | 225,765 | +0.05(+0.48%) |
Oct 19, 2023 | 10.96 | 10.97 | 10.96 | 10.97 | 5,765 | -0.06(-0.53%) |
Oct 18, 2023 | 10.99 | 11.03 | 11.01 | 11.02 | 6,257 | +0.11(+0.97%) |
Oct 17, 2023 | 10.91 | 10.92 | 10.91 | 10.92 | 6,413 | -0.01(-0.06%) |
Oct 16, 2023 | 10.92 | 10.93 | 10.92 | 10.93 | 6,735 | -0.10(-0.88%) |
Oct 15, 2023 | 11.03 | 11.04 | 11.00 | 11.02 | 2,417 | -0.01(-0.06%) |
Oct 13, 2023 | 11.00 | 11.04 | 10.91 | 11.03 | 383,916 | +0.04(+0.38%) |
Oct 12, 2023 | 11.00 | 11.00 | 10.98 | 10.99 | 5,903 | +0.08(+0.76%) |
Oct 11, 2023 | 10.91 | 10.92 | 10.90 | 10.90 | 6,679 | +0.03(+0.26%) |
Oct 10, 2023 | 10.87 | 10.89 | 10.87 | 10.88 | 4,715 | -0.08(-0.75%) |
Oct 09, 2023 | 10.97 | 10.97 | 10.96 | 10.96 | 5,627 | -0.03(-0.31%) |
Oct 08, 2023 | 10.98 | 11.01 | 10.97 | 10.99 | 4,152 | +0.03(+0.31%) |
Oct 06, 2023 | 11.01 | 11.09 | 10.93 | 10.96 | 390,372 | -0.05(-0.47%) |
Oct 05, 2023 | 11.01 | 11.02 | 11.01 | 11.01 | 8,752 | -0.06(-0.52%) |
Oct 04, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 7,256 | -0.02(-0.17%) |
Oct 03, 2023 | 11.09 | 11.09 | 11.08 | 11.09 | 7,372 | +0.03(+0.26%) |
Oct 02, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 7,641 | +0.13(+1.21%) |