Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.695 | 9.968 | 9.656 | 9.814 | 3,535,294 | +0.11(+1.12%) |
Dec 28, 2023 | 9.656 | 9.735 | 9.616 | 9.705 | 2,849,427 | -0.01(-0.10%) |
Dec 27, 2023 | 9.735 | 9.856 | 9.685 | 9.715 | 4,770,131 | -0.02(-0.20%) |
Dec 26, 2023 | 9.785 | 9.824 | 9.671 | 9.735 | 2,358,869 | -0.13(-1.31%) |
Dec 22, 2023 | 9.814 | 9.993 | 9.765 | 9.864 | 5,633,110 | -0.01(-0.10%) |
Dec 21, 2023 | 9.884 | 10.14 | 9.805 | 9.874 | 5,205,440 | -0.33(-3.28%) |
Dec 20, 2023 | 9.816 | 10.21 | 9.699 | 10.21 | 6,259,495 | +0.43(+4.41%) |
Dec 19, 2023 | 9.866 | 9.915 | 9.758 | 9.777 | 5,074,967 | -0.10(-0.99%) |
Dec 18, 2023 | 9.983 | 10.09 | 9.807 | 9.875 | 5,463,807 | -0.08(-0.79%) |
Dec 15, 2023 | 10.16 | 10.16 | 9.777 | 9.954 | 4,872,531 | -0.15(-1.46%) |
Dec 14, 2023 | 9.973 | 10.32 | 9.885 | 10.10 | 5,038,624 | +0.10(+0.98%) |
Dec 13, 2023 | 10.22 | 10.29 | 9.934 | 10.00 | 4,419,997 | -0.26(-2.58%) |
Dec 12, 2023 | 10.63 | 10.63 | 10.27 | 10.27 | 3,017,973 | -0.22(-2.06%) |
Dec 11, 2023 | 10.87 | 10.92 | 10.48 | 10.48 | 3,591,070 | -0.27(-2.55%) |
Dec 08, 2023 | 11.13 | 11.14 | 10.73 | 10.76 | 4,914,362 | -0.27(-2.49%) |
Dec 07, 2023 | 11.31 | 11.35 | 10.97 | 11.03 | 5,968,854 | -0.39(-3.43%) |
Dec 06, 2023 | 10.93 | 11.45 | 10.90 | 11.42 | 4,531,247 | +0.28(+2.55%) |
Dec 05, 2023 | 11.54 | 11.54 | 11.10 | 11.14 | 5,792,295 | -0.19(-1.64%) |
Dec 04, 2023 | 11.29 | 11.69 | 11.27 | 11.33 | 3,828,395 | +0.38(+3.50%) |
Dec 01, 2023 | 11.12 | 11.25 | 10.88 | 10.94 | 5,635,332 | -0.07(-0.62%) |
Nov 30, 2023 | 10.91 | 11.28 | 10.87 | 11.01 | 4,322,529 | -0.02(-0.18%) |
Nov 29, 2023 | 10.84 | 11.05 | 10.67 | 11.03 | 3,086,045 | -0.03(-0.27%) |
Nov 28, 2023 | 11.23 | 11.23 | 10.96 | 11.06 | 2,796,863 | -0.06(-0.53%) |
Nov 27, 2023 | 11.15 | 11.21 | 10.92 | 11.12 | 3,195,622 | +0.01(+0.09%) |
Nov 24, 2023 | 11.08 | 11.22 | 11.07 | 11.11 | 1,515,077 | +0.08(+0.71%) |
Nov 22, 2023 | 10.95 | 11.11 | 10.74 | 11.03 | 5,018,250 | -0.14(-1.23%) |
Nov 21, 2023 | 11.03 | 11.28 | 11.00 | 11.17 | 4,106,221 | +0.27(+2.52%) |
Nov 20, 2023 | 11.34 | 11.34 | 10.80 | 10.90 | 4,174,165 | -0.47(-4.14%) |
Nov 17, 2023 | 11.38 | 11.53 | 11.25 | 11.37 | 4,466,382 | +0.07(+0.61%) |
Nov 16, 2023 | 11.53 | 11.59 | 11.26 | 11.30 | 6,585,416 | -0.17(-1.45%) |
Nov 15, 2023 | 11.38 | 11.59 | 11.30 | 11.46 | 4,150,558 | -0.03(-0.26%) |
Nov 14, 2023 | 11.65 | 11.78 | 11.40 | 11.49 | 6,350,621 | -0.75(-6.09%) |
Nov 13, 2023 | 12.18 | 12.38 | 12.13 | 12.24 | 5,558,064 | +0.22(+1.79%) |
Nov 10, 2023 | 12.75 | 12.83 | 11.98 | 12.02 | 6,243,358 | -0.98(-7.54%) |
Nov 09, 2023 | 12.80 | 13.07 | 12.50 | 13.00 | 9,370,390 | +0.18(+1.38%) |
Nov 08, 2023 | 12.94 | 13.08 | 12.76 | 12.83 | 5,572,630 | -0.22(-1.65%) |
Nov 07, 2023 | 13.38 | 13.43 | 12.92 | 13.04 | 5,451,488 | -0.44(-3.27%) |
Nov 06, 2023 | 13.71 | 13.81 | 13.46 | 13.48 | 6,578,147 | -0.27(-2.00%) |
Nov 03, 2023 | 14.23 | 14.31 | 13.56 | 13.76 | 6,327,101 | -0.39(-2.77%) |
Nov 02, 2023 | 14.49 | 14.57 | 14.13 | 14.15 | 4,111,999 | -0.77(-5.19%) |
Nov 01, 2023 | 15.71 | 15.76 | 14.84 | 14.93 | 7,800,554 | -0.89(-5.64%) |
Oct 31, 2023 | 16.13 | 16.50 | 15.78 | 15.82 | 6,247,941 | -0.34(-2.12%) |
Oct 30, 2023 | 16.42 | 16.57 | 15.98 | 16.16 | 7,459,080 | -0.55(-3.29%) |
Oct 27, 2023 | 16.66 | 16.91 | 16.17 | 16.71 | 8,055,820 | -0.28(-1.67%) |
Oct 26, 2023 | 15.98 | 17.16 | 15.74 | 17.00 | 11,943,983 | +0.99(+6.19%) |
Oct 25, 2023 | 15.30 | 16.15 | 15.21 | 16.00 | 9,807,421 | +0.57(+3.68%) |
Oct 24, 2023 | 15.62 | 15.98 | 15.40 | 15.44 | 4,880,293 | -0.38(-2.42%) |
Oct 23, 2023 | 16.13 | 16.40 | 15.31 | 15.82 | 8,156,803 | -0.02(-0.12%) |
Oct 20, 2023 | 15.12 | 15.88 | 15.06 | 15.84 | 10,735,936 | +0.80(+5.35%) |
Oct 19, 2023 | 14.63 | 15.13 | 14.33 | 15.03 | 6,375,229 | +0.28(+1.93%) |
Oct 18, 2023 | 14.67 | 14.96 | 14.30 | 14.75 | 8,714,527 | +0.40(+2.80%) |
Oct 17, 2023 | 14.68 | 14.98 | 14.11 | 14.35 | 9,317,432 | +0.20(+1.39%) |
Oct 16, 2023 | 14.46 | 14.48 | 13.94 | 14.15 | 7,126,281 | -0.41(-2.83%) |
Oct 13, 2023 | 13.86 | 14.69 | 13.80 | 14.56 | 6,709,805 | +0.63(+4.50%) |
Oct 12, 2023 | 13.92 | 14.26 | 13.50 | 13.94 | 5,687,349 | -0.04(-0.28%) |
Oct 11, 2023 | 14.20 | 14.38 | 13.94 | 13.97 | 4,926,606 | -0.38(-2.66%) |
Oct 10, 2023 | 14.39 | 14.51 | 14.01 | 14.36 | 6,159,646 | -0.05(-0.34%) |
Oct 09, 2023 | 14.93 | 15.11 | 14.35 | 14.41 | 5,622,929 | -0.24(-1.61%) |
Oct 06, 2023 | 15.83 | 15.95 | 14.43 | 14.64 | 8,329,138 | -0.85(-5.51%) |
Oct 05, 2023 | 15.55 | 16.04 | 15.42 | 15.49 | 6,756,487 | -0.07(-0.44%) |
Oct 04, 2023 | 16.10 | 16.10 | 15.40 | 15.56 | 7,247,902 | -0.58(-3.58%) |
Oct 03, 2023 | 15.68 | 16.37 | 15.30 | 16.14 | 8,011,034 | +0.81(+5.31%) |