Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.27 | 11.33 | 11.22 | 11.25 | 7,687,495 | -0.05(-0.43%) |
Dec 28, 2023 | 11.37 | 11.39 | 11.30 | 11.30 | 4,559,997 | -0.06(-0.52%) |
Dec 27, 2023 | 11.34 | 11.38 | 11.31 | 11.36 | 4,465,023 | +0.04(+0.35%) |
Dec 26, 2023 | 11.28 | 11.36 | 11.28 | 11.32 | 3,465,824 | +0.02(+0.17%) |
Dec 22, 2023 | 11.35 | 11.35 | 11.27 | 11.30 | 3,613,913 | +0.00(+0.00%) |
Dec 21, 2023 | 11.30 | 11.33 | 11.26 | 11.30 | 4,347,135 | +0.04(+0.35%) |
Dec 20, 2023 | 11.25 | 11.32 | 11.24 | 11.26 | 6,408,541 | +0.02(+0.17%) |
Dec 19, 2023 | 11.17 | 11.26 | 11.17 | 11.24 | 4,989,150 | +0.07(+0.62%) |
Dec 18, 2023 | 11.26 | 11.26 | 11.14 | 11.17 | 6,356,236 | -0.11(-0.97%) |
Dec 15, 2023 | 11.30 | 11.33 | 11.23 | 11.28 | 8,105,120 | -0.01(-0.09%) |
Dec 14, 2023 | 11.16 | 11.31 | 11.16 | 11.29 | 7,649,838 | +0.19(+1.76%) |
Dec 13, 2023 | 10.94 | 11.12 | 10.89 | 11.09 | 4,316,689 | +0.18(+1.61%) |
Dec 12, 2023 | 10.90 | 10.96 | 10.87 | 10.92 | 5,419,968 | +0.00(+0.00%) |
Dec 11, 2023 | 10.94 | 10.95 | 10.84 | 10.92 | 5,167,774 | -0.05(-0.44%) |
Dec 08, 2023 | 10.94 | 11.01 | 10.93 | 10.97 | 5,193,460 | -0.03(-0.27%) |
Dec 07, 2023 | 10.99 | 11.07 | 10.99 | 11.00 | 3,634,934 | +0.00(+0.00%) |
Dec 06, 2023 | 11.00 | 11.04 | 10.97 | 11.00 | 5,376,768 | +0.03(+0.27%) |
Dec 05, 2023 | 10.99 | 11.05 | 10.97 | 10.97 | 6,373,966 | -0.01(-0.09%) |
Dec 04, 2023 | 11.02 | 11.07 | 10.96 | 10.98 | 5,297,428 | -0.10(-0.88%) |
Dec 01, 2023 | 10.94 | 11.07 | 10.93 | 11.07 | 5,293,079 | +0.13(+1.16%) |
Nov 30, 2023 | 10.90 | 10.97 | 10.88 | 10.95 | 7,132,763 | +0.05(+0.45%) |
Nov 29, 2023 | 10.83 | 10.91 | 10.83 | 10.90 | 3,913,838 | +0.11(+0.99%) |
Nov 28, 2023 | 10.74 | 10.81 | 10.73 | 10.79 | 10,662,983 | +0.04(+0.36%) |
Nov 27, 2023 | 10.66 | 10.75 | 10.66 | 10.75 | 4,306,317 | +0.10(+0.92%) |
Nov 24, 2023 | 10.66 | 10.67 | 10.64 | 10.66 | 1,534,508 | +0.00(+0.00%) |
Nov 22, 2023 | 10.73 | 10.75 | 10.57 | 10.66 | 12,104,149 | -0.07(-0.64%) |
Nov 21, 2023 | 10.74 | 10.77 | 10.67 | 10.72 | 6,152,551 | -0.04(-0.36%) |
Nov 20, 2023 | 10.76 | 10.78 | 10.74 | 10.76 | 4,700,867 | +0.01(+0.09%) |
Nov 17, 2023 | 10.78 | 10.82 | 10.75 | 10.75 | 5,310,667 | +0.00(+0.00%) |
Nov 16, 2023 | 10.71 | 10.76 | 10.70 | 10.75 | 6,365,553 | +0.05(+0.45%) |
Nov 15, 2023 | 10.70 | 10.74 | 10.67 | 10.70 | 3,448,120 | -0.03(-0.27%) |
Nov 14, 2023 | 10.68 | 10.82 | 10.68 | 10.73 | 6,872,017 | +0.18(+1.75%) |
Nov 13, 2023 | 10.48 | 10.57 | 10.42 | 10.55 | 4,649,416 | +0.05(+0.46%) |
Nov 10, 2023 | 10.48 | 10.52 | 10.44 | 10.50 | 4,806,734 | +0.08(+0.74%) |
Nov 09, 2023 | 10.59 | 10.60 | 10.42 | 10.42 | 4,938,675 | -0.15(-1.38%) |
Nov 08, 2023 | 10.59 | 10.62 | 10.55 | 10.57 | 4,420,665 | +0.01(+0.09%) |
Nov 07, 2023 | 10.61 | 10.63 | 10.54 | 10.56 | 5,088,160 | -0.03(-0.27%) |
Nov 06, 2023 | 10.62 | 10.66 | 10.56 | 10.59 | 5,856,621 | -0.03(-0.27%) |
Nov 03, 2023 | 10.58 | 10.67 | 10.55 | 10.62 | 6,741,931 | +0.16(+1.58%) |
Nov 02, 2023 | 10.33 | 10.48 | 10.32 | 10.45 | 6,463,230 | +0.26(+2.57%) |
Nov 01, 2023 | 9.977 | 10.20 | 9.977 | 10.19 | 5,392,823 | +0.22(+2.24%) |
Oct 31, 2023 | 9.938 | 9.987 | 9.938 | 9.967 | 4,779,803 | +0.06(+0.59%) |
Oct 30, 2023 | 9.909 | 9.958 | 9.880 | 9.909 | 3,301,489 | +0.01(+0.10%) |
Oct 27, 2023 | 10.01 | 10.02 | 9.891 | 9.899 | 3,857,377 | -0.08(-0.78%) |
Oct 26, 2023 | 9.977 | 10.03 | 9.958 | 9.977 | 5,361,265 | +0.00(+0.00%) |
Oct 25, 2023 | 10.04 | 10.05 | 9.967 | 9.977 | 5,217,035 | -0.12(-1.15%) |
Oct 24, 2023 | 9.967 | 10.10 | 9.948 | 10.09 | 5,796,351 | +0.16(+1.56%) |
Oct 23, 2023 | 9.890 | 9.958 | 9.875 | 9.938 | 7,575,971 | -0.01(-0.14%) |
Oct 20, 2023 | 9.875 | 9.952 | 9.764 | 9.952 | 7,069,787 | +0.11(+1.08%) |
Oct 19, 2023 | 9.962 | 10.01 | 9.836 | 9.846 | 7,330,266 | -0.13(-1.26%) |
Oct 18, 2023 | 9.981 | 10.00 | 9.913 | 9.971 | 6,243,081 | -0.04(-0.38%) |
Oct 17, 2023 | 10.03 | 10.09 | 9.981 | 10.01 | 6,417,582 | -0.08(-0.76%) |
Oct 16, 2023 | 10.10 | 10.12 | 10.01 | 10.09 | 5,816,381 | +0.02(+0.19%) |
Oct 13, 2023 | 10.18 | 10.23 | 10.06 | 10.07 | 4,918,019 | -0.08(-0.76%) |
Oct 12, 2023 | 10.25 | 10.26 | 10.13 | 10.14 | 6,063,242 | -0.11(-1.03%) |
Oct 11, 2023 | 10.26 | 10.31 | 10.22 | 10.25 | 9,117,113 | +0.04(+0.38%) |
Oct 10, 2023 | 10.14 | 10.27 | 10.14 | 10.21 | 6,483,116 | +0.03(+0.28%) |
Oct 09, 2023 | 10.10 | 10.21 | 10.08 | 10.18 | 6,061,615 | +0.09(+0.86%) |
Oct 06, 2023 | 10.05 | 10.17 | 10.01 | 10.10 | 7,952,998 | -0.06(-0.57%) |
Oct 05, 2023 | 10.17 | 10.20 | 10.14 | 10.15 | 4,729,701 | -0.01(-0.10%) |
Oct 04, 2023 | 10.22 | 10.28 | 10.15 | 10.16 | 5,823,239 | -0.02(-0.19%) |
Oct 03, 2023 | 10.37 | 10.37 | 10.13 | 10.18 | 7,812,435 | -0.22(-2.13%) |