Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.50 | 10.50 | 10.10 | 10.42 | 195,083 | -0.07(-0.67%) |
Dec 28, 2023 | 10.58 | 10.61 | 10.41 | 10.49 | 120,688 | -0.15(-1.41%) |
Dec 27, 2023 | 10.67 | 10.77 | 10.57 | 10.64 | 110,617 | -0.05(-0.47%) |
Dec 26, 2023 | 10.65 | 10.80 | 10.51 | 10.69 | 117,853 | +0.10(+0.94%) |
Dec 22, 2023 | 10.83 | 10.83 | 10.50 | 10.59 | 141,703 | -0.16(-1.49%) |
Dec 21, 2023 | 10.47 | 10.75 | 10.44 | 10.75 | 189,881 | +0.32(+3.07%) |
Dec 20, 2023 | 10.15 | 10.61 | 9.920 | 10.43 | 323,493 | +0.35(+3.47%) |
Dec 19, 2023 | 9.340 | 10.10 | 9.300 | 10.08 | 331,926 | +0.83(+8.97%) |
Dec 18, 2023 | 9.490 | 9.550 | 9.210 | 9.250 | 122,907 | -0.14(-1.49%) |
Dec 15, 2023 | 9.630 | 9.630 | 9.320 | 9.390 | 156,532 | -0.17(-1.78%) |
Dec 14, 2023 | 9.640 | 9.690 | 9.395 | 9.560 | 123,292 | +0.01(+0.10%) |
Dec 13, 2023 | 9.130 | 9.600 | 9.076 | 9.550 | 106,778 | +0.41(+4.49%) |
Dec 12, 2023 | 9.160 | 9.210 | 9.085 | 9.140 | 48,741 | +0.00(+0.00%) |
Dec 11, 2023 | 9.250 | 9.250 | 9.070 | 9.140 | 87,887 | -0.13(-1.40%) |
Dec 08, 2023 | 9.460 | 9.460 | 9.200 | 9.270 | 92,353 | -0.10(-1.07%) |
Dec 07, 2023 | 9.300 | 9.390 | 9.120 | 9.370 | 99,490 | +0.14(+1.52%) |
Dec 06, 2023 | 9.190 | 9.350 | 9.151 | 9.230 | 87,226 | +0.15(+1.65%) |
Dec 05, 2023 | 9.200 | 9.307 | 9.010 | 9.080 | 109,285 | -0.19(-2.05%) |
Dec 04, 2023 | 9.380 | 9.620 | 9.205 | 9.270 | 115,804 | -0.18(-1.90%) |
Dec 01, 2023 | 8.970 | 9.450 | 8.953 | 9.450 | 104,582 | +0.45(+5.00%) |
Nov 30, 2023 | 9.200 | 9.200 | 8.930 | 9.000 | 153,116 | -0.14(-1.53%) |
Nov 29, 2023 | 9.310 | 9.690 | 9.120 | 9.140 | 89,086 | -0.14(-1.51%) |
Nov 28, 2023 | 9.370 | 9.500 | 9.250 | 9.280 | 97,978 | -0.14(-1.49%) |
Nov 27, 2023 | 9.350 | 9.500 | 9.260 | 9.420 | 100,761 | +0.07(+0.75%) |
Nov 24, 2023 | 9.390 | 9.500 | 9.250 | 9.350 | 42,576 | +0.00(+0.00%) |
Nov 22, 2023 | 9.500 | 9.500 | 9.180 | 9.350 | 118,027 | -0.05(-0.53%) |
Nov 21, 2023 | 9.480 | 9.490 | 9.360 | 9.400 | 71,636 | -0.11(-1.16%) |
Nov 20, 2023 | 9.720 | 9.720 | 9.460 | 9.510 | 76,447 | -0.14(-1.45%) |
Nov 17, 2023 | 9.770 | 9.790 | 9.630 | 9.650 | 85,683 | -0.02(-0.21%) |
Nov 16, 2023 | 9.880 | 10.00 | 9.630 | 9.670 | 89,058 | -0.24(-2.42%) |
Nov 15, 2023 | 9.960 | 10.09 | 9.863 | 9.910 | 123,689 | +0.03(+0.30%) |
Nov 14, 2023 | 9.700 | 9.900 | 9.595 | 9.880 | 180,796 | +0.48(+5.11%) |
Nov 13, 2023 | 9.240 | 9.510 | 9.230 | 9.400 | 126,492 | +0.11(+1.18%) |
Nov 10, 2023 | 9.440 | 9.445 | 9.170 | 9.290 | 310,074 | -0.16(-1.69%) |
Nov 09, 2023 | 9.680 | 9.680 | 9.190 | 9.450 | 255,468 | -0.22(-2.28%) |
Nov 08, 2023 | 9.880 | 9.950 | 9.610 | 9.670 | 117,856 | -0.26(-2.62%) |
Nov 07, 2023 | 10.19 | 10.26 | 9.835 | 9.930 | 122,513 | -0.26(-2.55%) |
Nov 06, 2023 | 10.37 | 10.37 | 10.05 | 10.19 | 177,452 | -0.16(-1.55%) |
Nov 03, 2023 | 9.800 | 10.40 | 9.770 | 10.35 | 403,518 | +0.70(+7.25%) |
Nov 02, 2023 | 9.150 | 9.696 | 9.000 | 9.650 | 321,410 | +0.85(+9.66%) |
Nov 01, 2023 | 8.840 | 8.840 | 8.610 | 8.800 | 125,205 | +0.00(+0.00%) |
Oct 31, 2023 | 8.860 | 8.910 | 8.670 | 8.800 | 135,529 | +0.01(+0.11%) |
Oct 30, 2023 | 8.460 | 8.830 | 8.370 | 8.790 | 233,646 | +0.49(+5.90%) |
Oct 27, 2023 | 8.530 | 8.530 | 8.270 | 8.300 | 67,478 | -0.17(-2.01%) |
Oct 26, 2023 | 8.520 | 8.660 | 8.460 | 8.470 | 63,958 | -0.03(-0.35%) |
Oct 25, 2023 | 8.440 | 8.580 | 8.425 | 8.500 | 114,696 | +0.06(+0.71%) |
Oct 24, 2023 | 8.490 | 8.660 | 8.430 | 8.440 | 117,996 | +0.04(+0.48%) |
Oct 23, 2023 | 8.370 | 8.548 | 8.320 | 8.400 | 83,617 | +0.05(+0.60%) |
Oct 20, 2023 | 8.570 | 8.570 | 8.340 | 8.350 | 96,992 | -0.23(-2.68%) |
Oct 19, 2023 | 8.510 | 8.750 | 8.350 | 8.580 | 118,603 | +0.04(+0.47%) |
Oct 18, 2023 | 8.150 | 8.560 | 8.055 | 8.540 | 222,071 | +0.37(+4.53%) |
Oct 17, 2023 | 8.000 | 8.370 | 7.880 | 8.170 | 341,016 | +0.76(+10.26%) |
Oct 16, 2023 | 7.400 | 7.540 | 7.340 | 7.410 | 90,667 | +0.06(+0.82%) |
Oct 13, 2023 | 7.540 | 7.595 | 7.300 | 7.350 | 87,975 | -0.17(-2.26%) |
Oct 12, 2023 | 7.460 | 7.551 | 7.345 | 7.520 | 81,524 | +0.09(+1.21%) |
Oct 11, 2023 | 7.470 | 7.550 | 7.324 | 7.430 | 89,410 | -0.03(-0.40%) |
Oct 10, 2023 | 7.550 | 7.705 | 7.450 | 7.460 | 125,099 | -0.07(-0.93%) |
Oct 09, 2023 | 7.600 | 7.610 | 7.410 | 7.530 | 85,146 | -0.17(-2.21%) |
Oct 06, 2023 | 7.770 | 7.920 | 7.650 | 7.700 | 67,951 | -0.09(-1.16%) |
Oct 05, 2023 | 7.520 | 7.829 | 7.480 | 7.790 | 109,181 | +0.24(+3.18%) |
Oct 04, 2023 | 7.420 | 7.585 | 7.120 | 7.550 | 116,819 | +0.13(+1.75%) |
Oct 03, 2023 | 7.550 | 7.550 | 7.300 | 7.420 | 116,150 | -0.13(-1.72%) |