Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.12 | 12.28 | 12.00 | 12.10 | 15,952 | -0.08(-0.66%) |
Dec 28, 2023 | 12.49 | 12.49 | 12.15 | 12.18 | 24,926 | -0.18(-1.46%) |
Dec 27, 2023 | 12.07 | 12.72 | 12.07 | 12.36 | 21,957 | +0.29(+2.40%) |
Dec 26, 2023 | 12.08 | 12.09 | 11.87 | 12.07 | 15,883 | +0.24(+2.03%) |
Dec 22, 2023 | 11.87 | 12.15 | 11.77 | 11.83 | 26,357 | +0.10(+0.81%) |
Dec 21, 2023 | 11.80 | 11.89 | 11.18 | 11.73 | 34,413 | +0.09(+0.82%) |
Dec 20, 2023 | 11.75 | 11.95 | 11.51 | 11.64 | 32,728 | -0.11(-0.94%) |
Dec 19, 2023 | 11.97 | 12.13 | 11.71 | 11.75 | 41,756 | -0.08(-0.68%) |
Dec 18, 2023 | 11.50 | 12.00 | 11.27 | 11.83 | 72,519 | +0.42(+3.68%) |
Dec 15, 2023 | 10.59 | 11.42 | 10.48 | 11.41 | 91,980 | +1.53(+15.49%) |
Dec 14, 2023 | 9.790 | 10.09 | 9.770 | 9.880 | 10,798 | +0.12(+1.23%) |
Dec 13, 2023 | 9.860 | 10.12 | 9.760 | 9.760 | 19,793 | -0.11(-1.11%) |
Dec 12, 2023 | 9.920 | 10.02 | 9.860 | 9.870 | 23,534 | -0.04(-0.40%) |
Dec 11, 2023 | 9.980 | 9.980 | 9.780 | 9.910 | 14,330 | -0.07(-0.70%) |
Dec 08, 2023 | 9.860 | 10.06 | 9.800 | 9.980 | 11,558 | +0.19(+1.94%) |
Dec 07, 2023 | 9.880 | 10.14 | 9.700 | 9.790 | 27,290 | -0.08(-0.81%) |
Dec 06, 2023 | 9.200 | 9.870 | 9.200 | 9.870 | 15,508 | +0.65(+7.05%) |
Dec 05, 2023 | 9.330 | 9.379 | 9.030 | 9.220 | 10,022 | +0.20(+2.22%) |
Dec 04, 2023 | 9.070 | 9.240 | 8.831 | 9.020 | 21,004 | -0.16(-1.74%) |
Dec 01, 2023 | 8.950 | 9.180 | 8.950 | 9.180 | 16,148 | +0.17(+1.89%) |
Nov 30, 2023 | 9.170 | 9.300 | 8.550 | 9.010 | 11,304 | -0.13(-1.42%) |
Nov 29, 2023 | 9.100 | 9.300 | 9.100 | 9.140 | 11,441 | -0.13(-1.40%) |
Nov 28, 2023 | 9.270 | 9.339 | 9.132 | 9.270 | 8,365 | +0.22(+2.43%) |
Nov 27, 2023 | 9.240 | 9.340 | 8.830 | 9.050 | 51,294 | -0.11(-1.20%) |
Nov 24, 2023 | 9.240 | 9.500 | 9.145 | 9.160 | 7,622 | -0.05(-0.54%) |
Nov 22, 2023 | 9.330 | 9.420 | 9.100 | 9.210 | 12,872 | -0.20(-2.13%) |
Nov 21, 2023 | 9.680 | 9.910 | 9.410 | 9.410 | 12,713 | -0.39(-3.98%) |
Nov 20, 2023 | 9.900 | 10.00 | 9.590 | 9.800 | 36,261 | -0.11(-1.11%) |
Nov 17, 2023 | 9.880 | 10.00 | 9.832 | 9.910 | 2,787 | +0.07(+0.71%) |
Nov 16, 2023 | 10.03 | 10.03 | 9.800 | 9.840 | 7,619 | -0.19(-1.89%) |
Nov 15, 2023 | 10.01 | 10.10 | 9.925 | 10.03 | 4,832 | +0.14(+1.42%) |
Nov 14, 2023 | 9.940 | 10.00 | 9.580 | 9.890 | 36,833 | -0.05(-0.50%) |
Nov 13, 2023 | 10.30 | 10.33 | 9.650 | 9.940 | 42,631 | -0.56(-5.33%) |
Nov 10, 2023 | 10.55 | 10.55 | 10.45 | 10.50 | 2,820 | -0.01(-0.10%) |
Nov 09, 2023 | 10.59 | 10.72 | 10.45 | 10.51 | 7,323 | -0.14(-1.31%) |
Nov 08, 2023 | 10.67 | 10.87 | 10.65 | 10.65 | 6,158 | -0.14(-1.30%) |
Nov 07, 2023 | 11.21 | 11.36 | 10.67 | 10.79 | 12,462 | -0.33(-2.97%) |
Nov 06, 2023 | 11.08 | 11.35 | 11.00 | 11.12 | 19,716 | +0.31(+2.87%) |
Nov 03, 2023 | 10.86 | 10.92 | 10.70 | 10.81 | 5,868 | +0.10(+0.93%) |
Nov 02, 2023 | 10.60 | 10.90 | 10.60 | 10.71 | 5,506 | +0.25(+2.39%) |
Nov 01, 2023 | 10.26 | 10.59 | 10.07 | 10.46 | 17,338 | +0.39(+3.87%) |
Oct 31, 2023 | 10.54 | 10.54 | 10.07 | 10.07 | 12,849 | -0.34(-3.27%) |
Oct 30, 2023 | 10.34 | 10.84 | 10.16 | 10.41 | 43,583 | +0.02(+0.19%) |
Oct 27, 2023 | 10.43 | 10.50 | 10.39 | 10.39 | 9,043 | -0.16(-1.52%) |
Oct 26, 2023 | 10.59 | 10.69 | 10.43 | 10.55 | 5,334 | +0.11(+1.05%) |
Oct 25, 2023 | 10.51 | 10.52 | 10.43 | 10.44 | 3,275 | -0.13(-1.23%) |
Oct 24, 2023 | 10.55 | 10.79 | 10.55 | 10.57 | 4,374 | +0.14(+1.34%) |
Oct 23, 2023 | 10.42 | 10.92 | 10.22 | 10.43 | 35,465 | -0.13(-1.23%) |
Oct 20, 2023 | 10.84 | 10.84 | 10.38 | 10.56 | 5,051 | -0.26(-2.40%) |
Oct 19, 2023 | 10.82 | 11.06 | 10.82 | 10.82 | 8,862 | -0.17(-1.55%) |
Oct 18, 2023 | 11.09 | 11.26 | 10.89 | 10.99 | 12,901 | -0.18(-1.61%) |
Oct 17, 2023 | 11.37 | 11.37 | 11.08 | 11.17 | 16,680 | -0.07(-0.62%) |
Oct 16, 2023 | 10.98 | 11.38 | 10.98 | 11.24 | 9,850 | +0.47(+4.36%) |
Oct 13, 2023 | 10.90 | 11.05 | 10.70 | 10.77 | 36,530 | -0.15(-1.37%) |
Oct 12, 2023 | 10.90 | 10.97 | 10.72 | 10.92 | 14,466 | +0.20(+1.87%) |
Oct 11, 2023 | 10.50 | 10.81 | 10.50 | 10.72 | 12,801 | +0.40(+3.88%) |
Oct 10, 2023 | 10.39 | 10.79 | 10.32 | 10.32 | 27,660 | -0.23(-2.18%) |
Oct 09, 2023 | 10.75 | 10.75 | 10.35 | 10.55 | 45,118 | -0.22(-2.04%) |
Oct 06, 2023 | 10.41 | 10.87 | 10.41 | 10.77 | 14,427 | +0.24(+2.28%) |
Oct 05, 2023 | 10.24 | 10.89 | 10.09 | 10.53 | 33,354 | -0.02(-0.19%) |
Oct 04, 2023 | 10.68 | 10.98 | 10.26 | 10.55 | 16,349 | -0.10(-0.94%) |
Oct 03, 2023 | 10.84 | 10.84 | 10.45 | 10.65 | 19,639 | -0.14(-1.30%) |