Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.16 | 10.23 | 10.10 | 10.19 | 396,887 | +0.03(+0.29%) |
Dec 28, 2023 | 10.33 | 10.33 | 10.15 | 10.16 | 272,995 | -0.14(-1.33%) |
Dec 27, 2023 | 10.36 | 10.40 | 10.22 | 10.30 | 331,036 | -0.03(-0.28%) |
Dec 26, 2023 | 10.34 | 10.36 | 10.05 | 10.33 | 476,838 | -0.01(-0.09%) |
Dec 22, 2023 | 10.28 | 10.43 | 10.25 | 10.34 | 657,072 | +0.15(+1.44%) |
Dec 21, 2023 | 10.02 | 10.20 | 9.939 | 10.19 | 538,402 | +0.32(+3.27%) |
Dec 20, 2023 | 10.04 | 10.23 | 9.870 | 9.870 | 617,432 | -0.22(-2.14%) |
Dec 19, 2023 | 9.802 | 10.10 | 9.802 | 10.09 | 576,988 | +0.29(+3.00%) |
Dec 18, 2023 | 10.09 | 10.25 | 9.782 | 9.792 | 830,613 | -0.08(-0.79%) |
Dec 15, 2023 | 9.606 | 10.02 | 9.567 | 9.870 | 1,411,317 | +0.32(+3.38%) |
Dec 14, 2023 | 9.479 | 9.674 | 9.474 | 9.547 | 415,344 | +0.23(+2.42%) |
Dec 13, 2023 | 9.126 | 9.340 | 8.969 | 9.322 | 443,831 | +0.18(+1.93%) |
Dec 12, 2023 | 9.175 | 9.180 | 9.018 | 9.146 | 359,609 | -0.01(-0.11%) |
Dec 11, 2023 | 9.312 | 9.332 | 9.106 | 9.155 | 545,137 | -0.16(-1.68%) |
Dec 08, 2023 | 9.361 | 9.469 | 9.253 | 9.312 | 410,333 | -0.02(-0.21%) |
Dec 07, 2023 | 9.527 | 9.557 | 9.263 | 9.332 | 573,350 | -0.21(-2.16%) |
Dec 06, 2023 | 9.674 | 9.826 | 9.479 | 9.537 | 378,131 | -0.15(-1.52%) |
Dec 05, 2023 | 10.03 | 10.06 | 9.674 | 9.684 | 376,537 | -0.41(-4.07%) |
Dec 04, 2023 | 10.25 | 10.44 | 10.03 | 10.10 | 572,368 | -0.29(-2.83%) |
Dec 01, 2023 | 9.860 | 10.41 | 9.860 | 10.39 | 740,972 | +0.49(+4.95%) |
Nov 30, 2023 | 9.469 | 9.914 | 9.439 | 9.900 | 590,850 | +0.48(+5.09%) |
Nov 29, 2023 | 9.420 | 9.542 | 9.390 | 9.420 | 268,685 | +0.06(+0.63%) |
Nov 28, 2023 | 9.449 | 9.503 | 9.302 | 9.361 | 256,370 | -0.08(-0.83%) |
Nov 27, 2023 | 9.430 | 9.488 | 9.312 | 9.439 | 316,825 | -0.07(-0.72%) |
Nov 24, 2023 | 9.263 | 9.537 | 9.263 | 9.508 | 232,287 | +0.27(+2.97%) |
Nov 22, 2023 | 9.244 | 9.302 | 9.195 | 9.234 | 223,048 | +0.00(+0.00%) |
Nov 21, 2023 | 9.204 | 9.302 | 9.185 | 9.234 | 293,897 | -0.03(-0.32%) |
Nov 20, 2023 | 9.322 | 9.366 | 9.224 | 9.263 | 261,381 | -0.01(-0.11%) |
Nov 17, 2023 | 9.253 | 9.356 | 9.253 | 9.273 | 346,633 | +0.11(+1.18%) |
Nov 16, 2023 | 9.459 | 9.488 | 9.165 | 9.165 | 341,593 | -0.29(-3.11%) |
Nov 15, 2023 | 9.048 | 9.469 | 9.018 | 9.459 | 720,448 | +0.41(+4.55%) |
Nov 14, 2023 | 8.754 | 9.057 | 8.725 | 9.048 | 576,689 | +0.51(+5.96%) |
Nov 13, 2023 | 8.490 | 8.579 | 8.441 | 8.539 | 200,902 | +0.01(+0.11%) |
Nov 10, 2023 | 8.568 | 8.597 | 8.475 | 8.529 | 249,935 | -0.03(-0.34%) |
Nov 09, 2023 | 8.568 | 8.710 | 8.539 | 8.558 | 324,331 | +0.02(+0.23%) |
Nov 08, 2023 | 8.607 | 8.617 | 8.431 | 8.539 | 342,621 | -0.11(-1.25%) |
Nov 07, 2023 | 8.813 | 8.813 | 8.636 | 8.646 | 398,353 | -0.24(-2.75%) |
Nov 06, 2023 | 9.087 | 9.116 | 8.803 | 8.891 | 424,074 | -0.20(-2.16%) |
Nov 03, 2023 | 9.146 | 9.292 | 9.057 | 9.087 | 609,175 | -0.16(-1.69%) |
Nov 02, 2023 | 8.734 | 9.263 | 8.705 | 9.244 | 873,790 | +0.59(+6.79%) |
Nov 01, 2023 | 8.813 | 8.813 | 8.360 | 8.656 | 1,127,599 | -0.19(-2.10%) |
Oct 31, 2023 | 8.911 | 8.964 | 8.725 | 8.842 | 792,996 | -0.11(-1.20%) |
Oct 30, 2023 | 9.038 | 9.087 | 8.822 | 8.950 | 484,148 | +0.04(+0.44%) |
Oct 27, 2023 | 9.077 | 9.126 | 8.901 | 8.911 | 498,552 | -0.05(-0.55%) |
Oct 26, 2023 | 8.960 | 8.999 | 8.854 | 8.960 | 331,137 | +0.01(+0.11%) |
Oct 25, 2023 | 8.871 | 8.979 | 8.822 | 8.950 | 414,252 | -0.06(-0.65%) |
Oct 24, 2023 | 8.940 | 9.072 | 8.867 | 9.009 | 562,203 | +0.05(+0.55%) |
Oct 23, 2023 | 8.891 | 9.062 | 8.793 | 8.960 | 363,827 | +0.06(+0.66%) |
Oct 20, 2023 | 8.852 | 8.930 | 8.803 | 8.901 | 425,853 | +0.04(+0.44%) |
Oct 19, 2023 | 9.018 | 9.028 | 8.832 | 8.862 | 449,403 | -0.14(-1.58%) |
Oct 18, 2023 | 9.139 | 9.139 | 8.975 | 9.004 | 532,838 | -0.20(-2.21%) |
Oct 17, 2023 | 9.120 | 9.283 | 9.120 | 9.207 | 300,981 | +0.04(+0.42%) |
Oct 16, 2023 | 9.313 | 9.340 | 9.149 | 9.168 | 303,330 | -0.13(-1.35%) |
Oct 13, 2023 | 9.342 | 9.352 | 9.154 | 9.294 | 450,098 | +0.02(+0.21%) |
Oct 12, 2023 | 9.342 | 9.381 | 9.076 | 9.274 | 463,650 | +0.01(+0.10%) |
Oct 11, 2023 | 9.284 | 9.400 | 9.197 | 9.265 | 394,464 | -0.01(-0.10%) |
Oct 10, 2023 | 9.226 | 9.390 | 9.226 | 9.274 | 440,369 | +0.07(+0.74%) |
Oct 09, 2023 | 9.110 | 9.361 | 9.091 | 9.207 | 548,710 | +0.11(+1.17%) |
Oct 06, 2023 | 9.013 | 9.129 | 8.907 | 9.100 | 465,528 | +0.09(+0.97%) |
Oct 05, 2023 | 8.839 | 9.053 | 8.839 | 9.013 | 527,837 | +0.16(+1.86%) |
Oct 04, 2023 | 8.946 | 8.984 | 8.752 | 8.849 | 391,763 | -0.07(-0.76%) |
Oct 03, 2023 | 9.091 | 9.168 | 8.839 | 8.917 | 546,406 | -0.26(-2.85%) |