Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.60 | 10.60 | 10.35 | 10.39 | 30,519 | -0.21(-1.97%) |
Dec 28, 2023 | 10.43 | 10.74 | 10.43 | 10.60 | 96,894 | +0.07(+0.64%) |
Dec 27, 2023 | 10.48 | 10.60 | 10.31 | 10.53 | 56,821 | +0.05(+0.46%) |
Dec 26, 2023 | 10.26 | 10.49 | 10.26 | 10.48 | 40,833 | +0.15(+1.40%) |
Dec 22, 2023 | 10.45 | 10.47 | 10.28 | 10.34 | 25,400 | -0.15(-1.48%) |
Dec 21, 2023 | 10.37 | 10.50 | 10.31 | 10.49 | 28,011 | +0.26(+2.55%) |
Dec 20, 2023 | 10.59 | 10.64 | 10.10 | 10.23 | 52,308 | -0.30(-2.85%) |
Dec 19, 2023 | 10.82 | 10.82 | 10.34 | 10.53 | 32,717 | -0.17(-1.63%) |
Dec 18, 2023 | 10.35 | 11.10 | 10.18 | 10.71 | 77,427 | +0.36(+3.46%) |
Dec 15, 2023 | 10.16 | 10.40 | 10.11 | 10.35 | 136,971 | +0.19(+1.90%) |
Dec 14, 2023 | 10.14 | 10.19 | 9.981 | 10.16 | 58,582 | +0.01(+0.10%) |
Dec 13, 2023 | 9.788 | 10.17 | 9.730 | 10.15 | 259,977 | +0.44(+4.59%) |
Dec 12, 2023 | 9.672 | 9.769 | 9.672 | 9.701 | 38,955 | +0.02(+0.20%) |
Dec 11, 2023 | 9.720 | 9.875 | 9.546 | 9.682 | 47,401 | -0.12(-1.18%) |
Dec 08, 2023 | 9.856 | 9.952 | 9.672 | 9.798 | 28,310 | -0.13(-1.27%) |
Dec 07, 2023 | 9.827 | 9.962 | 9.735 | 9.923 | 70,782 | +0.18(+1.89%) |
Dec 06, 2023 | 9.672 | 9.875 | 9.556 | 9.740 | 51,964 | +0.19(+2.03%) |
Dec 05, 2023 | 9.565 | 9.662 | 9.391 | 9.546 | 41,610 | +0.02(+0.20%) |
Dec 04, 2023 | 9.633 | 9.894 | 9.478 | 9.527 | 22,727 | -0.23(-2.38%) |
Dec 01, 2023 | 9.672 | 9.865 | 9.585 | 9.759 | 26,655 | +0.15(+1.51%) |
Nov 30, 2023 | 9.527 | 9.711 | 9.391 | 9.614 | 20,861 | +0.13(+1.33%) |
Nov 29, 2023 | 9.343 | 9.594 | 9.304 | 9.488 | 21,785 | +0.29(+3.15%) |
Nov 28, 2023 | 9.447 | 9.447 | 9.188 | 9.198 | 30,053 | -0.27(-2.86%) |
Nov 27, 2023 | 9.333 | 9.575 | 9.053 | 9.469 | 46,404 | -0.13(-1.31%) |
Nov 24, 2023 | 9.527 | 9.643 | 9.470 | 9.594 | 11,528 | +0.13(+1.33%) |
Nov 22, 2023 | 9.430 | 9.517 | 9.237 | 9.469 | 16,459 | +0.07(+0.72%) |
Nov 21, 2023 | 9.285 | 9.570 | 9.277 | 9.401 | 27,056 | +0.10(+1.04%) |
Nov 20, 2023 | 9.188 | 9.401 | 9.125 | 9.304 | 24,780 | +0.09(+0.94%) |
Nov 17, 2023 | 9.198 | 9.324 | 9.014 | 9.217 | 23,622 | +0.10(+1.06%) |
Nov 16, 2023 | 9.256 | 9.266 | 9.082 | 9.121 | 17,251 | -0.06(-0.63%) |
Nov 15, 2023 | 9.082 | 9.399 | 9.082 | 9.179 | 35,417 | -0.13(-1.35%) |
Nov 14, 2023 | 8.898 | 9.527 | 8.753 | 9.304 | 57,570 | +0.57(+6.53%) |
Nov 13, 2023 | 8.772 | 8.859 | 8.608 | 8.734 | 28,667 | -0.04(-0.44%) |
Nov 10, 2023 | 8.705 | 8.830 | 8.550 | 8.772 | 21,723 | +0.18(+2.14%) |
Nov 09, 2023 | 8.511 | 8.676 | 8.318 | 8.589 | 42,478 | +0.13(+1.49%) |
Nov 08, 2023 | 8.574 | 8.574 | 8.308 | 8.463 | 21,509 | -0.07(-0.79%) |
Nov 07, 2023 | 8.908 | 8.908 | 8.531 | 8.531 | 28,934 | -0.26(-2.97%) |
Nov 06, 2023 | 8.695 | 8.879 | 8.666 | 8.792 | 17,368 | +0.00(+0.00%) |
Nov 03, 2023 | 8.589 | 8.859 | 8.531 | 8.792 | 25,621 | +0.37(+4.36%) |
Nov 02, 2023 | 8.250 | 8.492 | 8.250 | 8.424 | 33,306 | +0.22(+2.71%) |
Nov 01, 2023 | 8.327 | 8.442 | 8.153 | 8.202 | 31,703 | -0.12(-1.40%) |
Oct 31, 2023 | 8.366 | 8.550 | 8.279 | 8.318 | 18,495 | -0.05(-0.58%) |
Oct 30, 2023 | 8.076 | 8.598 | 8.071 | 8.366 | 108,495 | +0.44(+5.62%) |
Oct 27, 2023 | 7.941 | 7.950 | 7.737 | 7.921 | 25,408 | -0.03(-0.37%) |
Oct 26, 2023 | 8.057 | 8.057 | 7.873 | 7.950 | 44,241 | -0.10(-1.20%) |
Oct 25, 2023 | 8.347 | 8.366 | 8.037 | 8.047 | 46,028 | -0.34(-4.04%) |
Oct 24, 2023 | 8.356 | 8.463 | 8.279 | 8.386 | 31,119 | +0.05(+0.58%) |
Oct 23, 2023 | 8.211 | 8.473 | 8.211 | 8.337 | 25,448 | +0.03(+0.35%) |
Oct 20, 2023 | 8.366 | 8.444 | 8.260 | 8.308 | 24,307 | -0.07(-0.81%) |
Oct 19, 2023 | 8.463 | 8.598 | 8.250 | 8.376 | 30,187 | -0.05(-0.57%) |
Oct 18, 2023 | 8.850 | 8.850 | 8.366 | 8.424 | 29,522 | -0.39(-4.39%) |
Oct 17, 2023 | 8.589 | 8.946 | 8.589 | 8.811 | 38,858 | +0.22(+2.59%) |
Oct 16, 2023 | 8.444 | 8.685 | 8.386 | 8.589 | 17,866 | +0.21(+2.54%) |
Oct 13, 2023 | 8.521 | 8.521 | 8.323 | 8.376 | 20,016 | -0.03(-0.35%) |
Oct 12, 2023 | 8.579 | 8.579 | 8.294 | 8.405 | 28,216 | -0.12(-1.36%) |
Oct 11, 2023 | 8.608 | 8.685 | 8.356 | 8.521 | 29,873 | -0.02(-0.23%) |
Oct 10, 2023 | 8.492 | 8.608 | 8.473 | 8.540 | 38,102 | +0.08(+0.91%) |
Oct 09, 2023 | 8.240 | 8.569 | 8.240 | 8.463 | 51,926 | +0.12(+1.39%) |
Oct 06, 2023 | 8.173 | 8.434 | 8.173 | 8.347 | 37,798 | +0.07(+0.82%) |
Oct 05, 2023 | 8.502 | 8.598 | 8.211 | 8.279 | 49,299 | -0.25(-2.95%) |
Oct 04, 2023 | 8.531 | 8.666 | 8.453 | 8.531 | 84,214 | +0.00(+0.00%) |
Oct 03, 2023 | 8.608 | 8.734 | 8.463 | 8.531 | 105,729 | -0.09(-1.01%) |