Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.83 | 10.84 | 10.64 | 10.64 | 196,082 | -0.24(-2.19%) |
Dec 28, 2023 | 10.80 | 10.89 | 10.77 | 10.88 | 153,688 | +0.04(+0.37%) |
Dec 27, 2023 | 10.90 | 10.90 | 10.75 | 10.84 | 140,583 | -0.01(-0.09%) |
Dec 26, 2023 | 10.67 | 10.88 | 10.66 | 10.85 | 175,419 | +0.21(+1.95%) |
Dec 22, 2023 | 10.73 | 10.82 | 10.64 | 10.65 | 167,704 | +0.01(+0.09%) |
Dec 21, 2023 | 10.63 | 10.68 | 10.56 | 10.64 | 179,530 | +0.12(+1.12%) |
Dec 20, 2023 | 10.39 | 10.75 | 10.27 | 10.52 | 265,116 | +0.08(+0.76%) |
Dec 19, 2023 | 10.47 | 10.65 | 10.34 | 10.44 | 394,981 | +0.02(+0.19%) |
Dec 18, 2023 | 10.54 | 10.62 | 10.41 | 10.42 | 234,453 | -0.03(-0.28%) |
Dec 15, 2023 | 10.91 | 10.96 | 10.44 | 10.45 | 864,730 | -0.38(-3.55%) |
Dec 14, 2023 | 10.93 | 11.17 | 10.59 | 10.83 | 393,508 | +0.14(+1.29%) |
Dec 13, 2023 | 10.46 | 10.70 | 10.30 | 10.69 | 438,837 | +0.26(+2.46%) |
Dec 12, 2023 | 10.26 | 10.54 | 10.17 | 10.44 | 224,265 | +0.19(+1.83%) |
Dec 11, 2023 | 10.06 | 10.36 | 10.04 | 10.25 | 298,087 | +0.22(+2.16%) |
Dec 08, 2023 | 9.817 | 10.05 | 9.817 | 10.03 | 190,343 | +0.12(+1.19%) |
Dec 07, 2023 | 9.777 | 9.915 | 9.738 | 9.915 | 261,937 | +0.17(+1.72%) |
Dec 06, 2023 | 9.974 | 10.02 | 9.748 | 9.748 | 143,779 | -0.08(-0.80%) |
Dec 05, 2023 | 10.06 | 10.06 | 9.807 | 9.826 | 353,431 | -0.25(-2.45%) |
Dec 04, 2023 | 9.886 | 10.13 | 9.836 | 10.07 | 227,495 | +0.10(+0.99%) |
Dec 01, 2023 | 9.767 | 9.974 | 9.708 | 9.974 | 214,812 | +0.20(+2.02%) |
Nov 30, 2023 | 9.748 | 9.797 | 9.580 | 9.777 | 201,485 | +0.05(+0.51%) |
Nov 29, 2023 | 9.896 | 9.955 | 9.678 | 9.728 | 173,975 | -0.09(-0.90%) |
Nov 28, 2023 | 9.678 | 9.871 | 9.629 | 9.817 | 139,443 | +0.11(+1.12%) |
Nov 27, 2023 | 9.757 | 9.836 | 9.659 | 9.708 | 146,020 | -0.12(-1.20%) |
Nov 24, 2023 | 9.728 | 9.836 | 9.698 | 9.826 | 68,188 | +0.11(+1.12%) |
Nov 22, 2023 | 9.896 | 9.905 | 9.688 | 9.718 | 101,185 | -0.04(-0.40%) |
Nov 21, 2023 | 9.886 | 9.905 | 9.728 | 9.757 | 155,139 | -0.25(-2.47%) |
Nov 20, 2023 | 10.08 | 10.09 | 9.965 | 10.00 | 142,657 | -0.06(-0.59%) |
Nov 17, 2023 | 9.994 | 10.06 | 9.935 | 10.06 | 762,415 | +0.21(+2.10%) |
Nov 16, 2023 | 9.925 | 9.935 | 9.797 | 9.856 | 154,670 | -0.06(-0.60%) |
Nov 15, 2023 | 10.00 | 10.08 | 9.877 | 9.915 | 197,221 | -0.07(-0.69%) |
Nov 14, 2023 | 9.718 | 9.994 | 9.718 | 9.984 | 306,171 | +0.62(+6.64%) |
Nov 13, 2023 | 9.304 | 9.471 | 9.234 | 9.363 | 143,280 | -0.01(-0.11%) |
Nov 10, 2023 | 9.304 | 9.417 | 9.195 | 9.373 | 157,548 | +0.07(+0.74%) |
Nov 09, 2023 | 9.442 | 9.639 | 9.264 | 9.304 | 182,970 | -0.02(-0.21%) |
Nov 08, 2023 | 9.797 | 9.797 | 9.259 | 9.323 | 248,832 | -0.40(-4.16%) |
Nov 07, 2023 | 9.866 | 9.866 | 9.600 | 9.728 | 191,828 | -0.19(-1.89%) |
Nov 06, 2023 | 10.02 | 10.06 | 9.861 | 9.915 | 185,485 | -0.22(-2.14%) |
Nov 03, 2023 | 10.02 | 10.25 | 9.915 | 10.13 | 243,963 | +0.31(+3.11%) |
Nov 02, 2023 | 9.669 | 9.866 | 9.343 | 9.826 | 286,260 | +0.62(+6.75%) |
Nov 01, 2023 | 9.116 | 9.205 | 8.995 | 9.205 | 286,194 | +0.08(+0.86%) |
Oct 31, 2023 | 9.077 | 9.225 | 9.037 | 9.126 | 237,823 | +0.03(+0.33%) |
Oct 30, 2023 | 8.998 | 9.175 | 8.929 | 9.096 | 186,297 | +0.23(+2.56%) |
Oct 27, 2023 | 9.284 | 9.284 | 8.800 | 8.869 | 210,522 | -0.44(-4.77%) |
Oct 26, 2023 | 9.304 | 9.422 | 9.205 | 9.313 | 127,759 | +0.08(+0.85%) |
Oct 25, 2023 | 9.373 | 9.461 | 9.234 | 9.234 | 223,887 | -0.22(-2.30%) |
Oct 24, 2023 | 9.501 | 9.530 | 9.392 | 9.452 | 248,469 | +0.04(+0.42%) |
Oct 23, 2023 | 9.254 | 9.511 | 9.191 | 9.412 | 155,665 | +0.08(+0.85%) |
Oct 20, 2023 | 9.521 | 9.570 | 9.323 | 9.333 | 192,936 | -0.13(-1.36%) |
Oct 19, 2023 | 9.718 | 9.728 | 9.461 | 9.461 | 375,331 | -0.29(-2.94%) |
Oct 18, 2023 | 9.826 | 9.836 | 9.703 | 9.748 | 197,020 | -0.21(-2.08%) |
Oct 17, 2023 | 9.688 | 10.06 | 9.688 | 9.955 | 274,373 | +0.23(+2.33%) |
Oct 16, 2023 | 9.669 | 9.767 | 9.629 | 9.728 | 171,616 | +0.17(+1.75%) |
Oct 13, 2023 | 9.866 | 9.866 | 9.550 | 9.560 | 135,327 | -0.24(-2.42%) |
Oct 12, 2023 | 9.767 | 9.807 | 9.669 | 9.797 | 159,520 | +0.08(+0.81%) |
Oct 11, 2023 | 9.738 | 9.876 | 9.674 | 9.718 | 111,530 | -0.01(-0.10%) |
Oct 10, 2023 | 9.777 | 9.886 | 9.698 | 9.728 | 158,495 | +0.04(+0.41%) |
Oct 09, 2023 | 9.491 | 9.718 | 9.402 | 9.688 | 425,875 | +0.18(+1.87%) |
Oct 06, 2023 | 9.471 | 9.659 | 9.373 | 9.511 | 168,427 | -0.01(-0.10%) |
Oct 05, 2023 | 9.511 | 9.678 | 9.511 | 9.521 | 182,047 | -0.03(-0.31%) |
Oct 04, 2023 | 9.343 | 9.560 | 9.230 | 9.550 | 202,434 | +0.25(+2.65%) |
Oct 03, 2023 | 9.452 | 9.511 | 9.304 | 9.304 | 694,171 | -0.20(-2.08%) |