Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.24 | 10.28 | 10.08 | 10.09 | 5,354,148 | -0.19(-1.82%) |
Dec 28, 2023 | 10.05 | 10.28 | 10.05 | 10.28 | 5,272,365 | +0.20(+1.96%) |
Dec 27, 2023 | 10.20 | 10.20 | 10.02 | 10.08 | 5,644,500 | -0.08(-0.78%) |
Dec 26, 2023 | 9.965 | 10.22 | 9.936 | 10.16 | 6,638,843 | +0.22(+2.18%) |
Dec 22, 2023 | 9.965 | 10.06 | 9.877 | 9.946 | 9,776,372 | +0.02(+0.20%) |
Dec 21, 2023 | 10.10 | 10.12 | 9.827 | 9.926 | 13,967,698 | -0.10(-0.98%) |
Dec 20, 2023 | 10.37 | 10.51 | 10.01 | 10.02 | 11,040,050 | -0.39(-3.79%) |
Dec 19, 2023 | 10.40 | 10.50 | 10.33 | 10.42 | 10,664,731 | +0.02(+0.19%) |
Dec 18, 2023 | 10.66 | 10.71 | 10.32 | 10.40 | 12,863,748 | -0.41(-3.83%) |
Dec 15, 2023 | 11.15 | 11.17 | 10.76 | 10.81 | 29,847,076 | -0.36(-3.18%) |
Dec 14, 2023 | 10.85 | 11.34 | 10.85 | 11.17 | 22,221,832 | +0.72(+6.89%) |
Dec 13, 2023 | 9.758 | 10.48 | 9.719 | 10.45 | 17,503,568 | +0.71(+7.30%) |
Dec 12, 2023 | 9.709 | 9.916 | 9.604 | 9.738 | 9,379,779 | -0.02(-0.20%) |
Dec 11, 2023 | 9.571 | 9.867 | 9.512 | 9.758 | 9,598,909 | +0.15(+1.54%) |
Dec 08, 2023 | 9.660 | 9.778 | 9.497 | 9.610 | 11,261,394 | -0.08(-0.81%) |
Dec 07, 2023 | 9.551 | 9.699 | 9.492 | 9.689 | 4,428,761 | +0.22(+2.29%) |
Dec 06, 2023 | 9.620 | 9.788 | 9.442 | 9.472 | 6,862,052 | -0.05(-0.52%) |
Dec 05, 2023 | 9.610 | 9.630 | 9.462 | 9.521 | 5,699,272 | -0.18(-1.83%) |
Dec 04, 2023 | 9.679 | 9.832 | 9.625 | 9.699 | 6,659,623 | -0.09(-0.91%) |
Dec 01, 2023 | 9.255 | 9.817 | 9.206 | 9.788 | 8,953,829 | +0.50(+5.42%) |
Nov 30, 2023 | 9.452 | 9.526 | 9.255 | 9.285 | 8,483,850 | -0.16(-1.67%) |
Nov 29, 2023 | 9.196 | 9.561 | 9.176 | 9.442 | 10,022,117 | +0.33(+3.57%) |
Nov 28, 2023 | 9.048 | 9.127 | 8.900 | 9.117 | 8,210,026 | +0.04(+0.43%) |
Nov 27, 2023 | 8.979 | 9.107 | 8.939 | 9.077 | 5,342,751 | +0.03(+0.33%) |
Nov 24, 2023 | 9.028 | 9.068 | 8.969 | 9.048 | 1,734,754 | +0.04(+0.44%) |
Nov 22, 2023 | 9.008 | 9.072 | 8.920 | 9.008 | 6,237,688 | +0.06(+0.66%) |
Nov 21, 2023 | 9.087 | 9.137 | 8.900 | 8.949 | 6,183,623 | -0.23(-2.47%) |
Nov 20, 2023 | 9.127 | 9.225 | 9.077 | 9.176 | 5,902,723 | +0.02(+0.22%) |
Nov 17, 2023 | 9.008 | 9.176 | 8.949 | 9.156 | 6,812,522 | +0.21(+2.32%) |
Nov 16, 2023 | 9.196 | 9.314 | 8.900 | 8.949 | 11,232,148 | -0.27(-2.89%) |
Nov 15, 2023 | 8.998 | 9.418 | 8.969 | 9.216 | 11,648,567 | +0.24(+2.64%) |
Nov 14, 2023 | 8.890 | 9.146 | 8.786 | 8.979 | 13,685,832 | +0.05(+0.55%) |
Nov 13, 2023 | 9.068 | 9.142 | 8.831 | 8.929 | 10,983,918 | -0.25(-2.69%) |
Nov 10, 2023 | 9.146 | 9.186 | 8.920 | 9.176 | 8,899,745 | +0.13(+1.42%) |
Nov 09, 2023 | 9.364 | 9.413 | 9.018 | 9.048 | 7,761,745 | -0.32(-3.37%) |
Nov 08, 2023 | 9.531 | 9.531 | 9.304 | 9.364 | 6,912,442 | -0.13(-1.35%) |
Nov 07, 2023 | 9.521 | 9.561 | 9.438 | 9.492 | 7,834,702 | -0.06(-0.62%) |
Nov 06, 2023 | 9.620 | 9.658 | 9.487 | 9.551 | 10,524,413 | -0.02(-0.21%) |
Nov 03, 2023 | 9.768 | 9.926 | 9.541 | 9.571 | 12,568,362 | -0.02(-0.21%) |
Nov 02, 2023 | 9.300 | 9.590 | 9.300 | 9.590 | 11,430,638 | +0.39(+4.22%) |
Nov 01, 2023 | 9.193 | 9.232 | 8.994 | 9.203 | 12,066,352 | +0.01(+0.11%) |
Oct 31, 2023 | 9.309 | 9.377 | 9.154 | 9.193 | 11,170,670 | -0.09(-0.94%) |
Oct 30, 2023 | 9.086 | 9.377 | 8.844 | 9.280 | 14,054,531 | +0.29(+3.24%) |
Oct 27, 2023 | 9.426 | 9.661 | 8.849 | 8.989 | 19,887,532 | -0.58(-6.08%) |
Oct 26, 2023 | 9.862 | 9.949 | 9.246 | 9.571 | 21,428,598 | -0.22(-2.28%) |
Oct 25, 2023 | 9.843 | 9.949 | 9.726 | 9.794 | 12,352,485 | -0.20(-2.04%) |
Oct 24, 2023 | 9.833 | 10.06 | 9.828 | 9.998 | 11,303,987 | +0.20(+2.08%) |
Oct 23, 2023 | 9.717 | 9.915 | 9.707 | 9.794 | 10,994,622 | +0.00(+0.00%) |
Oct 20, 2023 | 10.09 | 10.11 | 9.775 | 9.794 | 11,691,899 | -0.36(-3.53%) |
Oct 19, 2023 | 10.15 | 10.43 | 10.10 | 10.15 | 8,733,745 | +0.00(+0.00%) |
Oct 18, 2023 | 10.39 | 10.40 | 10.13 | 10.15 | 7,384,699 | -0.38(-3.59%) |
Oct 17, 2023 | 10.35 | 10.65 | 10.34 | 10.53 | 9,946,503 | +0.12(+1.12%) |
Oct 16, 2023 | 10.31 | 10.41 | 10.25 | 10.41 | 5,679,503 | +0.23(+2.29%) |
Oct 13, 2023 | 10.39 | 10.42 | 10.18 | 10.18 | 7,346,973 | -0.12(-1.13%) |
Oct 12, 2023 | 10.60 | 10.61 | 10.23 | 10.30 | 6,818,254 | -0.29(-2.75%) |
Oct 11, 2023 | 10.59 | 10.70 | 10.44 | 10.59 | 6,460,800 | -0.02(-0.18%) |
Oct 10, 2023 | 10.63 | 10.77 | 10.46 | 10.61 | 10,073,868 | +0.01(+0.09%) |
Oct 09, 2023 | 10.61 | 10.71 | 10.49 | 10.60 | 5,424,366 | -0.02(-0.18%) |
Oct 06, 2023 | 10.65 | 10.88 | 10.47 | 10.62 | 8,931,557 | -0.20(-1.88%) |
Oct 05, 2023 | 10.51 | 10.84 | 10.50 | 10.82 | 13,481,683 | +0.25(+2.39%) |
Oct 04, 2023 | 10.42 | 10.58 | 10.31 | 10.57 | 8,771,000 | +0.15(+1.40%) |
Oct 03, 2023 | 10.64 | 10.67 | 10.31 | 10.42 | 12,919,753 | -0.27(-2.54%) |