Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.76 | 11.76 | 11.52 | 11.52 | 491,393 | -0.29(-2.47%) |
Dec 28, 2023 | 11.82 | 11.85 | 11.75 | 11.81 | 472,158 | -0.05(-0.41%) |
Dec 27, 2023 | 11.89 | 11.91 | 11.81 | 11.86 | 331,256 | -0.01(-0.08%) |
Dec 26, 2023 | 11.73 | 11.90 | 11.73 | 11.87 | 247,617 | +0.16(+1.38%) |
Dec 22, 2023 | 11.76 | 11.84 | 11.68 | 11.71 | 228,310 | -0.02(-0.16%) |
Dec 21, 2023 | 11.67 | 11.73 | 11.60 | 11.72 | 295,392 | +0.19(+1.66%) |
Dec 20, 2023 | 11.67 | 11.83 | 11.53 | 11.53 | 335,670 | -0.16(-1.39%) |
Dec 19, 2023 | 11.54 | 11.71 | 11.53 | 11.70 | 215,048 | +0.20(+1.73%) |
Dec 18, 2023 | 11.59 | 11.63 | 11.48 | 11.50 | 279,821 | -0.08(-0.66%) |
Dec 15, 2023 | 11.75 | 11.75 | 11.51 | 11.57 | 362,397 | -0.18(-1.53%) |
Dec 14, 2023 | 11.61 | 11.83 | 11.60 | 11.75 | 575,984 | +0.35(+3.08%) |
Dec 13, 2023 | 11.00 | 11.44 | 10.91 | 11.40 | 221,143 | +0.43(+3.89%) |
Dec 12, 2023 | 10.90 | 11.03 | 10.82 | 10.98 | 165,871 | +0.09(+0.78%) |
Dec 11, 2023 | 10.84 | 10.92 | 10.82 | 10.89 | 134,313 | +0.00(+0.00%) |
Dec 08, 2023 | 10.79 | 10.94 | 10.76 | 10.89 | 212,331 | +0.07(+0.61%) |
Dec 07, 2023 | 10.71 | 10.82 | 10.63 | 10.82 | 1,009,731 | +0.14(+1.33%) |
Dec 06, 2023 | 10.97 | 11.06 | 10.66 | 10.68 | 265,825 | -0.26(-2.34%) |
Dec 05, 2023 | 11.01 | 11.04 | 10.89 | 10.94 | 113,693 | -0.10(-0.94%) |
Dec 04, 2023 | 10.94 | 11.06 | 10.93 | 11.04 | 128,672 | +0.05(+0.43%) |
Dec 01, 2023 | 10.62 | 10.99 | 10.60 | 10.99 | 419,651 | +0.33(+3.11%) |
Nov 30, 2023 | 10.65 | 10.70 | 10.62 | 10.66 | 82,663 | +0.03(+0.27%) |
Nov 29, 2023 | 10.58 | 10.71 | 10.58 | 10.63 | 288,964 | +0.15(+1.45%) |
Nov 28, 2023 | 10.37 | 10.49 | 10.29 | 10.48 | 105,962 | +0.09(+0.91%) |
Nov 27, 2023 | 10.44 | 10.44 | 10.36 | 10.39 | 126,033 | -0.07(-0.63%) |
Nov 24, 2023 | 10.47 | 10.50 | 10.43 | 10.45 | 57,912 | -0.05(-0.45%) |
Nov 22, 2023 | 10.51 | 10.54 | 10.44 | 10.50 | 70,557 | +0.05(+0.45%) |
Nov 21, 2023 | 10.47 | 10.50 | 10.44 | 10.45 | 159,988 | -0.08(-0.72%) |
Nov 20, 2023 | 10.45 | 10.56 | 10.40 | 10.53 | 182,321 | +0.06(+0.54%) |
Nov 17, 2023 | 10.46 | 10.49 | 10.38 | 10.47 | 64,707 | +0.11(+1.10%) |
Nov 16, 2023 | 10.59 | 10.62 | 10.34 | 10.36 | 120,835 | -0.25(-2.32%) |
Nov 15, 2023 | 10.49 | 10.61 | 10.44 | 10.61 | 116,086 | +0.11(+1.08%) |
Nov 14, 2023 | 10.27 | 10.50 | 10.27 | 10.49 | 155,833 | +0.53(+5.33%) |
Nov 13, 2023 | 9.895 | 9.990 | 9.838 | 9.961 | 115,257 | -0.02(-0.19%) |
Nov 10, 2023 | 9.980 | 9.987 | 9.896 | 9.980 | 79,570 | +0.09(+0.86%) |
Nov 09, 2023 | 10.16 | 10.23 | 9.866 | 9.895 | 101,416 | -0.23(-2.25%) |
Nov 08, 2023 | 10.05 | 10.12 | 9.942 | 10.12 | 75,221 | +0.06(+0.57%) |
Nov 07, 2023 | 9.971 | 10.07 | 9.895 | 10.07 | 55,444 | +0.06(+0.57%) |
Nov 06, 2023 | 10.18 | 10.18 | 9.964 | 10.01 | 99,785 | -0.15(-1.49%) |
Nov 03, 2023 | 10.16 | 10.30 | 10.14 | 10.16 | 223,848 | +0.23(+2.29%) |
Nov 02, 2023 | 9.667 | 9.933 | 9.639 | 9.933 | 223,733 | +0.38(+3.97%) |
Nov 01, 2023 | 9.336 | 9.554 | 9.235 | 9.554 | 78,690 | +0.22(+2.34%) |
Oct 31, 2023 | 9.184 | 9.383 | 9.184 | 9.336 | 113,039 | +0.24(+2.60%) |
Oct 30, 2023 | 9.080 | 9.146 | 8.947 | 9.099 | 168,314 | +0.11(+1.27%) |
Oct 27, 2023 | 9.165 | 9.231 | 8.909 | 8.985 | 159,890 | -0.09(-0.94%) |
Oct 26, 2023 | 9.004 | 9.184 | 9.004 | 9.070 | 129,669 | +0.13(+1.48%) |
Oct 25, 2023 | 9.175 | 9.203 | 8.938 | 8.938 | 355,430 | -0.31(-3.38%) |
Oct 24, 2023 | 9.203 | 9.345 | 9.177 | 9.250 | 157,880 | -0.04(-0.41%) |
Oct 23, 2023 | 9.355 | 9.383 | 9.156 | 9.288 | 141,839 | -0.11(-1.21%) |
Oct 20, 2023 | 9.487 | 9.599 | 9.402 | 9.402 | 276,289 | -0.09(-1.00%) |
Oct 19, 2023 | 9.781 | 9.800 | 9.497 | 9.497 | 198,467 | -0.31(-3.19%) |
Oct 18, 2023 | 10.02 | 10.03 | 9.791 | 9.810 | 94,127 | -0.29(-2.91%) |
Oct 17, 2023 | 10.02 | 10.12 | 10.02 | 10.10 | 81,319 | +0.01(+0.09%) |
Oct 16, 2023 | 9.971 | 10.10 | 9.914 | 10.09 | 105,803 | +0.18(+1.82%) |
Oct 13, 2023 | 10.18 | 10.18 | 9.914 | 9.914 | 91,676 | -0.18(-1.83%) |
Oct 12, 2023 | 10.31 | 10.31 | 9.999 | 10.10 | 91,916 | -0.19(-1.89%) |
Oct 11, 2023 | 10.22 | 10.29 | 10.17 | 10.29 | 108,630 | +0.17(+1.69%) |
Oct 10, 2023 | 10.05 | 10.16 | 10.05 | 10.12 | 161,738 | +0.07(+0.66%) |
Oct 09, 2023 | 9.781 | 10.07 | 9.781 | 10.06 | 165,201 | +0.22(+2.22%) |
Oct 06, 2023 | 9.753 | 9.938 | 9.742 | 9.838 | 219,507 | -0.04(-0.38%) |
Oct 05, 2023 | 9.648 | 9.904 | 9.620 | 9.876 | 119,696 | +0.18(+1.86%) |
Oct 04, 2023 | 9.838 | 9.843 | 9.516 | 9.696 | 340,893 | -0.11(-1.16%) |
Oct 03, 2023 | 10.03 | 10.05 | 9.696 | 9.810 | 416,083 | -0.33(-3.27%) |