Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.38 | 10.38 | 9.647 | 10.05 | 157,063 | -0.30(-2.93%) |
Dec 28, 2023 | 10.23 | 10.41 | 10.23 | 10.35 | 65,174 | -0.04(-0.36%) |
Dec 27, 2023 | 10.27 | 10.42 | 10.23 | 10.39 | 29,555 | +0.15(+1.48%) |
Dec 26, 2023 | 10.23 | 10.28 | 10.19 | 10.23 | 24,030 | +0.00(+0.00%) |
Dec 22, 2023 | 10.41 | 10.41 | 10.19 | 10.23 | 28,049 | -0.10(-1.01%) |
Dec 21, 2023 | 10.21 | 10.36 | 10.08 | 10.34 | 64,536 | +0.28(+2.83%) |
Dec 20, 2023 | 10.30 | 10.37 | 10.05 | 10.05 | 72,563 | -0.26(-2.48%) |
Dec 19, 2023 | 10.40 | 10.48 | 10.30 | 10.31 | 53,865 | -0.09(-0.82%) |
Dec 18, 2023 | 10.54 | 10.61 | 10.36 | 10.40 | 51,181 | -0.11(-1.08%) |
Dec 15, 2023 | 10.33 | 10.57 | 10.23 | 10.51 | 214,965 | +0.19(+1.84%) |
Dec 14, 2023 | 10.17 | 10.38 | 10.05 | 10.32 | 89,250 | +0.30(+3.03%) |
Dec 13, 2023 | 9.846 | 10.13 | 9.770 | 10.02 | 73,407 | +0.14(+1.44%) |
Dec 12, 2023 | 9.742 | 9.941 | 9.713 | 9.875 | 21,219 | +0.15(+1.56%) |
Dec 11, 2023 | 9.827 | 9.903 | 9.704 | 9.723 | 27,772 | -0.17(-1.72%) |
Dec 08, 2023 | 9.846 | 9.950 | 9.789 | 9.894 | 31,320 | +0.05(+0.48%) |
Dec 07, 2023 | 9.704 | 9.856 | 9.609 | 9.846 | 41,550 | +0.14(+1.46%) |
Dec 06, 2023 | 10.03 | 10.06 | 9.676 | 9.704 | 43,782 | -0.28(-2.85%) |
Dec 05, 2023 | 9.950 | 10.05 | 9.950 | 9.988 | 17,480 | -0.03(-0.28%) |
Dec 04, 2023 | 9.903 | 10.05 | 9.903 | 10.02 | 48,796 | +0.12(+1.25%) |
Dec 01, 2023 | 9.732 | 9.950 | 9.382 | 9.894 | 68,350 | +0.09(+0.87%) |
Nov 30, 2023 | 9.950 | 9.950 | 9.732 | 9.808 | 47,681 | -0.03(-0.29%) |
Nov 29, 2023 | 9.789 | 9.856 | 9.713 | 9.837 | 37,047 | +0.10(+1.07%) |
Nov 28, 2023 | 9.505 | 9.837 | 9.505 | 9.732 | 43,656 | +0.09(+0.98%) |
Nov 27, 2023 | 9.477 | 9.676 | 9.410 | 9.638 | 60,058 | +0.12(+1.29%) |
Nov 24, 2023 | 9.315 | 9.514 | 9.315 | 9.514 | 22,106 | +0.05(+0.50%) |
Nov 22, 2023 | 9.325 | 9.552 | 9.278 | 9.467 | 62,544 | +0.11(+1.22%) |
Nov 21, 2023 | 9.467 | 9.467 | 9.147 | 9.353 | 108,169 | -0.27(-2.85%) |
Nov 20, 2023 | 9.353 | 9.665 | 9.316 | 9.628 | 121,324 | +0.28(+3.05%) |
Nov 17, 2023 | 9.353 | 9.380 | 9.224 | 9.343 | 66,872 | +0.08(+0.89%) |
Nov 16, 2023 | 9.252 | 9.443 | 9.141 | 9.261 | 70,128 | +0.12(+1.31%) |
Nov 15, 2023 | 9.114 | 9.261 | 8.746 | 9.141 | 84,170 | +0.05(+0.50%) |
Nov 14, 2023 | 8.820 | 9.095 | 8.820 | 9.095 | 75,301 | +0.26(+2.91%) |
Nov 13, 2023 | 8.728 | 8.847 | 8.654 | 8.838 | 70,935 | +0.10(+1.16%) |
Nov 10, 2023 | 8.719 | 8.755 | 8.581 | 8.737 | 47,929 | +0.03(+0.32%) |
Nov 09, 2023 | 8.774 | 8.774 | 8.517 | 8.709 | 44,791 | +0.28(+3.38%) |
Nov 08, 2023 | 8.287 | 8.590 | 8.213 | 8.425 | 50,597 | +0.02(+0.22%) |
Nov 07, 2023 | 7.938 | 8.599 | 7.852 | 8.406 | 90,915 | +0.58(+7.39%) |
Nov 06, 2023 | 7.970 | 8.011 | 7.772 | 7.828 | 30,567 | -0.09(-1.16%) |
Nov 03, 2023 | 7.855 | 7.965 | 7.855 | 7.919 | 41,405 | +0.20(+2.62%) |
Nov 02, 2023 | 7.782 | 7.782 | 7.580 | 7.717 | 54,993 | +0.05(+0.60%) |
Nov 01, 2023 | 7.763 | 7.763 | 7.579 | 7.671 | 18,904 | -0.02(-0.24%) |
Oct 31, 2023 | 7.892 | 8.066 | 7.534 | 7.690 | 44,787 | -0.08(-1.06%) |
Oct 30, 2023 | 7.671 | 7.800 | 7.497 | 7.772 | 28,367 | +0.15(+1.93%) |
Oct 27, 2023 | 7.644 | 7.671 | 7.442 | 7.625 | 23,460 | +0.00(+0.00%) |
Oct 26, 2023 | 7.469 | 7.828 | 7.331 | 7.625 | 75,339 | +0.16(+2.09%) |
Oct 25, 2023 | 7.451 | 7.598 | 7.258 | 7.469 | 29,563 | -0.03(-0.37%) |
Oct 24, 2023 | 7.497 | 7.524 | 7.322 | 7.497 | 31,446 | +0.05(+0.62%) |
Oct 23, 2023 | 7.304 | 7.552 | 7.211 | 7.451 | 36,452 | +0.10(+1.38%) |
Oct 20, 2023 | 7.359 | 7.432 | 7.258 | 7.350 | 52,879 | +0.01(+0.13%) |
Oct 19, 2023 | 7.570 | 7.644 | 7.331 | 7.341 | 31,481 | -0.23(-3.03%) |
Oct 18, 2023 | 7.745 | 7.772 | 7.561 | 7.570 | 63,459 | -0.17(-2.14%) |
Oct 17, 2023 | 7.423 | 7.860 | 7.372 | 7.736 | 99,858 | +0.28(+3.82%) |
Oct 16, 2023 | 7.515 | 7.625 | 7.368 | 7.451 | 31,953 | +0.06(+0.75%) |
Oct 13, 2023 | 7.414 | 7.451 | 6.982 | 7.396 | 82,410 | -0.04(-0.49%) |
Oct 12, 2023 | 7.745 | 7.800 | 7.313 | 7.432 | 72,496 | -0.39(-4.94%) |
Oct 11, 2023 | 7.699 | 7.846 | 7.306 | 7.818 | 18,361 | +0.06(+0.71%) |
Oct 10, 2023 | 7.488 | 7.929 | 7.442 | 7.763 | 40,160 | +0.24(+3.17%) |
Oct 09, 2023 | 7.478 | 7.579 | 7.373 | 7.524 | 46,654 | -0.06(-0.73%) |
Oct 06, 2023 | 7.506 | 7.644 | 7.203 | 7.579 | 71,489 | +0.06(+0.86%) |
Oct 05, 2023 | 7.423 | 7.690 | 7.423 | 7.515 | 59,892 | +0.09(+1.24%) |
Oct 04, 2023 | 7.359 | 7.506 | 7.359 | 7.423 | 29,543 | +0.06(+0.75%) |
Oct 03, 2023 | 7.616 | 7.707 | 7.212 | 7.368 | 57,935 | -0.25(-3.26%) |