Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.29 | 12.36 | 12.18 | 12.27 | 45,353 | -0.11(-0.92%) |
Dec 28, 2023 | 12.42 | 12.42 | 12.24 | 12.38 | 31,453 | -0.03(-0.23%) |
Dec 27, 2023 | 12.28 | 12.45 | 12.23 | 12.41 | 71,917 | +0.18(+1.47%) |
Dec 26, 2023 | 12.21 | 12.30 | 12.19 | 12.23 | 34,903 | +0.05(+0.43%) |
Dec 22, 2023 | 12.33 | 12.38 | 12.13 | 12.18 | 25,214 | -0.10(-0.81%) |
Dec 21, 2023 | 11.93 | 12.28 | 11.93 | 12.28 | 50,765 | +0.26(+2.13%) |
Dec 20, 2023 | 12.01 | 12.36 | 12.00 | 12.02 | 76,530 | -0.09(-0.70%) |
Dec 19, 2023 | 12.07 | 12.12 | 11.92 | 12.11 | 64,364 | -0.05(-0.39%) |
Dec 18, 2023 | 12.34 | 12.49 | 12.11 | 12.15 | 65,474 | -0.22(-1.76%) |
Dec 15, 2023 | 12.30 | 12.48 | 12.24 | 12.37 | 468,376 | +0.15(+1.24%) |
Dec 14, 2023 | 11.76 | 12.30 | 11.76 | 12.22 | 230,211 | +0.50(+4.29%) |
Dec 13, 2023 | 11.55 | 11.80 | 11.41 | 11.72 | 80,159 | +0.23(+1.98%) |
Dec 12, 2023 | 11.44 | 11.55 | 11.38 | 11.49 | 60,513 | +0.02(+0.16%) |
Dec 11, 2023 | 11.34 | 11.50 | 11.28 | 11.47 | 72,217 | +0.19(+1.68%) |
Dec 08, 2023 | 11.38 | 11.41 | 11.22 | 11.28 | 45,468 | -0.09(-0.83%) |
Dec 07, 2023 | 11.15 | 11.38 | 11.11 | 11.38 | 40,243 | +0.25(+2.21%) |
Dec 06, 2023 | 11.38 | 11.47 | 11.07 | 11.13 | 71,320 | -0.17(-1.51%) |
Dec 05, 2023 | 11.10 | 11.33 | 11.09 | 11.30 | 101,491 | +0.24(+2.19%) |
Dec 04, 2023 | 10.90 | 11.09 | 10.90 | 11.06 | 93,582 | +0.18(+1.70%) |
Dec 01, 2023 | 10.80 | 10.87 | 10.74 | 10.87 | 86,263 | +0.09(+0.79%) |
Nov 30, 2023 | 10.62 | 10.79 | 10.62 | 10.79 | 113,773 | +0.15(+1.43%) |
Nov 29, 2023 | 10.54 | 10.68 | 10.54 | 10.64 | 42,178 | -0.03(-0.27%) |
Nov 28, 2023 | 10.58 | 10.66 | 10.50 | 10.66 | 41,930 | +0.07(+0.63%) |
Nov 27, 2023 | 10.62 | 10.66 | 10.58 | 10.60 | 66,261 | +0.00(+0.00%) |
Nov 24, 2023 | 10.65 | 10.65 | 10.58 | 10.60 | 29,949 | -0.03(-0.27%) |
Nov 22, 2023 | 10.61 | 10.64 | 10.49 | 10.63 | 45,139 | +0.07(+0.63%) |
Nov 21, 2023 | 10.53 | 10.62 | 10.46 | 10.56 | 47,999 | +0.01(+0.09%) |
Nov 20, 2023 | 10.40 | 10.57 | 10.38 | 10.55 | 44,152 | +0.09(+0.91%) |
Nov 17, 2023 | 10.61 | 10.64 | 10.46 | 10.46 | 68,470 | -0.10(-0.99%) |
Nov 16, 2023 | 10.62 | 10.62 | 10.49 | 10.56 | 38,318 | -0.02(-0.18%) |
Nov 15, 2023 | 10.44 | 10.62 | 10.37 | 10.58 | 141,124 | +0.11(+1.09%) |
Nov 14, 2023 | 10.41 | 10.57 | 10.37 | 10.47 | 94,766 | +0.09(+0.82%) |
Nov 13, 2023 | 10.19 | 10.39 | 10.19 | 10.38 | 24,077 | +0.05(+0.46%) |
Nov 10, 2023 | 10.41 | 10.41 | 10.18 | 10.33 | 25,242 | +0.08(+0.74%) |
Nov 09, 2023 | 10.17 | 10.32 | 10.17 | 10.26 | 19,984 | -0.01(-0.09%) |
Nov 08, 2023 | 10.16 | 10.36 | 10.14 | 10.27 | 18,905 | +0.12(+1.21%) |
Nov 07, 2023 | 10.28 | 10.28 | 9.982 | 10.14 | 33,963 | -0.13(-1.29%) |
Nov 06, 2023 | 9.963 | 10.36 | 9.963 | 10.28 | 41,646 | +0.22(+2.17%) |
Nov 03, 2023 | 10.04 | 10.28 | 10.04 | 10.06 | 34,588 | +0.08(+0.76%) |
Nov 02, 2023 | 10.01 | 10.11 | 9.963 | 9.982 | 38,222 | -0.01(-0.09%) |
Nov 01, 2023 | 9.859 | 10.05 | 9.859 | 9.991 | 31,213 | +0.11(+1.15%) |
Oct 31, 2023 | 9.764 | 9.877 | 9.707 | 9.877 | 32,358 | +0.10(+1.07%) |
Oct 30, 2023 | 9.707 | 9.802 | 9.674 | 9.773 | 29,225 | +0.09(+0.98%) |
Oct 27, 2023 | 9.707 | 9.707 | 9.631 | 9.678 | 24,315 | -0.03(-0.29%) |
Oct 26, 2023 | 9.640 | 9.792 | 9.622 | 9.707 | 31,729 | -0.05(-0.49%) |
Oct 25, 2023 | 9.612 | 9.802 | 9.612 | 9.754 | 60,129 | -0.01(-0.10%) |
Oct 24, 2023 | 9.840 | 9.840 | 9.716 | 9.764 | 41,575 | -0.02(-0.19%) |
Oct 23, 2023 | 9.802 | 9.896 | 9.754 | 9.783 | 47,047 | +0.02(+0.19%) |
Oct 20, 2023 | 9.953 | 9.953 | 9.754 | 9.764 | 53,528 | -0.32(-3.20%) |
Oct 19, 2023 | 10.23 | 10.23 | 10.06 | 10.09 | 143,143 | -0.07(-0.72%) |
Oct 18, 2023 | 10.08 | 10.27 | 10.08 | 10.16 | 163,238 | +0.11(+1.10%) |
Oct 17, 2023 | 10.10 | 10.18 | 10.01 | 10.05 | 80,703 | -0.02(-0.18%) |
Oct 16, 2023 | 10.09 | 10.19 | 10.01 | 10.07 | 113,019 | +0.03(+0.27%) |
Oct 13, 2023 | 9.802 | 10.07 | 9.802 | 10.04 | 66,036 | +0.30(+3.11%) |
Oct 12, 2023 | 9.802 | 9.866 | 9.694 | 9.737 | 56,851 | -0.06(-0.56%) |
Oct 11, 2023 | 9.746 | 10.00 | 9.746 | 9.792 | 34,360 | +0.05(+0.47%) |
Oct 10, 2023 | 9.829 | 9.945 | 9.670 | 9.746 | 27,708 | +0.00(+0.00%) |
Oct 09, 2023 | 9.398 | 9.779 | 9.389 | 9.746 | 41,267 | +0.39(+4.22%) |
Oct 06, 2023 | 9.086 | 9.425 | 9.086 | 9.352 | 43,840 | +0.08(+0.89%) |
Oct 05, 2023 | 9.343 | 9.411 | 9.260 | 9.269 | 25,272 | -0.07(-0.79%) |
Oct 04, 2023 | 9.159 | 9.352 | 9.141 | 9.343 | 31,748 | +0.23(+2.52%) |
Oct 03, 2023 | 9.939 | 9.939 | 8.792 | 9.113 | 253,732 | -0.75(-7.63%) |