Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.77 | 11.83 | 11.66 | 11.67 | 479,117 | -0.14(-1.14%) |
Dec 28, 2023 | 11.71 | 11.84 | 11.71 | 11.81 | 478,545 | +0.10(+0.82%) |
Dec 27, 2023 | 11.57 | 11.72 | 11.53 | 11.71 | 499,633 | +0.16(+1.42%) |
Dec 26, 2023 | 11.51 | 11.60 | 11.50 | 11.55 | 454,282 | +0.07(+0.59%) |
Dec 22, 2023 | 11.44 | 11.54 | 11.43 | 11.48 | 459,230 | +0.05(+0.42%) |
Dec 21, 2023 | 11.43 | 11.46 | 11.35 | 11.43 | 350,464 | +0.14(+1.28%) |
Dec 20, 2023 | 11.38 | 11.48 | 11.28 | 11.29 | 561,775 | -0.08(-0.68%) |
Dec 19, 2023 | 11.31 | 11.39 | 11.24 | 11.37 | 529,978 | +0.14(+1.29%) |
Dec 18, 2023 | 11.30 | 11.32 | 11.19 | 11.22 | 553,706 | -0.04(-0.34%) |
Dec 15, 2023 | 11.37 | 11.39 | 11.14 | 11.26 | 613,166 | -0.09(-0.83%) |
Dec 14, 2023 | 11.32 | 11.38 | 11.28 | 11.35 | 779,974 | +0.07(+0.59%) |
Dec 13, 2023 | 11.06 | 11.30 | 11.01 | 11.29 | 653,102 | +0.21(+1.90%) |
Dec 12, 2023 | 10.97 | 11.09 | 10.94 | 11.08 | 407,097 | +0.11(+1.05%) |
Dec 11, 2023 | 11.02 | 11.05 | 10.91 | 10.96 | 468,258 | -0.02(-0.17%) |
Dec 08, 2023 | 10.78 | 10.99 | 10.78 | 10.98 | 439,261 | +0.20(+1.86%) |
Dec 07, 2023 | 10.66 | 10.78 | 10.66 | 10.78 | 383,908 | +0.10(+0.89%) |
Dec 06, 2023 | 10.64 | 10.72 | 10.64 | 10.68 | 401,891 | +0.06(+0.54%) |
Dec 05, 2023 | 10.70 | 10.73 | 10.57 | 10.63 | 402,483 | -0.07(-0.63%) |
Dec 04, 2023 | 10.70 | 10.78 | 10.66 | 10.69 | 571,835 | -0.05(-0.45%) |
Dec 01, 2023 | 10.66 | 10.74 | 10.61 | 10.74 | 468,996 | +0.09(+0.81%) |
Nov 30, 2023 | 10.66 | 10.70 | 10.60 | 10.66 | 494,497 | +0.04(+0.36%) |
Nov 29, 2023 | 10.63 | 10.66 | 10.60 | 10.62 | 362,630 | +0.05(+0.45%) |
Nov 28, 2023 | 10.60 | 10.60 | 10.54 | 10.57 | 259,947 | -0.04(-0.36%) |
Nov 27, 2023 | 10.57 | 10.62 | 10.55 | 10.61 | 330,918 | +0.01(+0.09%) |
Nov 24, 2023 | 10.52 | 10.61 | 10.52 | 10.60 | 183,956 | +0.10(+0.91%) |
Nov 22, 2023 | 10.44 | 10.50 | 10.44 | 10.50 | 213,301 | +0.07(+0.64%) |
Nov 21, 2023 | 10.43 | 10.48 | 10.40 | 10.44 | 400,091 | -0.01(-0.09%) |
Nov 20, 2023 | 10.42 | 10.47 | 10.29 | 10.44 | 388,403 | +0.07(+0.65%) |
Nov 17, 2023 | 10.52 | 10.56 | 10.38 | 10.38 | 397,470 | -0.13(-1.27%) |
Nov 16, 2023 | 10.27 | 10.62 | 10.26 | 10.51 | 507,584 | +0.14(+1.38%) |
Nov 15, 2023 | 10.41 | 10.44 | 10.36 | 10.37 | 345,613 | -0.02(-0.16%) |
Nov 14, 2023 | 10.42 | 10.45 | 10.36 | 10.38 | 536,614 | +0.06(+0.55%) |
Nov 13, 2023 | 10.30 | 10.38 | 10.26 | 10.33 | 415,247 | +0.04(+0.37%) |
Nov 10, 2023 | 10.22 | 10.33 | 10.19 | 10.29 | 465,627 | +0.14(+1.40%) |
Nov 09, 2023 | 10.18 | 10.24 | 10.13 | 10.15 | 499,862 | +0.02(+0.19%) |
Nov 08, 2023 | 10.13 | 10.15 | 10.07 | 10.13 | 189,075 | +0.02(+0.19%) |
Nov 07, 2023 | 10.10 | 10.13 | 10.04 | 10.11 | 246,943 | -0.03(-0.28%) |
Nov 06, 2023 | 10.16 | 10.17 | 10.02 | 10.14 | 369,925 | -0.01(-0.09%) |
Nov 03, 2023 | 10.14 | 10.18 | 10.01 | 10.15 | 555,262 | +0.21(+2.10%) |
Nov 02, 2023 | 9.797 | 9.949 | 9.741 | 9.940 | 671,021 | +0.31(+3.25%) |
Nov 01, 2023 | 9.542 | 9.674 | 9.542 | 9.627 | 388,443 | +0.10(+1.09%) |
Oct 31, 2023 | 9.409 | 9.532 | 9.409 | 9.523 | 383,025 | +0.14(+1.52%) |
Oct 30, 2023 | 9.257 | 9.390 | 9.248 | 9.381 | 336,853 | +0.18(+1.96%) |
Oct 27, 2023 | 9.390 | 9.429 | 9.182 | 9.200 | 445,645 | -0.19(-2.02%) |
Oct 26, 2023 | 9.381 | 9.456 | 9.333 | 9.390 | 368,593 | +0.05(+0.51%) |
Oct 25, 2023 | 9.532 | 9.532 | 9.267 | 9.343 | 661,610 | -0.13(-1.40%) |
Oct 24, 2023 | 9.513 | 9.684 | 9.466 | 9.475 | 1,034,592 | -0.01(-0.10%) |
Oct 23, 2023 | 9.703 | 9.722 | 9.485 | 9.485 | 1,390,616 | -0.26(-2.63%) |
Oct 20, 2023 | 9.712 | 9.815 | 9.684 | 9.741 | 371,597 | +0.00(+0.00%) |
Oct 19, 2023 | 9.968 | 9.968 | 9.722 | 9.741 | 521,962 | -0.19(-1.91%) |
Oct 18, 2023 | 10.09 | 10.16 | 9.906 | 9.930 | 1,034,052 | -0.21(-2.06%) |
Oct 17, 2023 | 10.20 | 10.25 | 10.07 | 10.14 | 333,424 | -0.09(-0.83%) |
Oct 16, 2023 | 10.20 | 10.27 | 10.11 | 10.22 | 418,773 | +0.22(+2.20%) |
Oct 13, 2023 | 10.13 | 10.13 | 9.985 | 10.00 | 419,341 | -0.04(-0.37%) |
Oct 12, 2023 | 10.04 | 10.05 | 9.947 | 10.04 | 462,295 | +0.01(+0.09%) |
Oct 11, 2023 | 9.975 | 10.04 | 9.957 | 10.03 | 367,677 | +0.07(+0.66%) |
Oct 10, 2023 | 9.928 | 10.01 | 9.910 | 9.966 | 329,651 | +0.09(+0.95%) |
Oct 09, 2023 | 9.694 | 9.919 | 9.694 | 9.872 | 293,707 | +0.14(+1.45%) |
Oct 06, 2023 | 9.778 | 9.788 | 9.636 | 9.731 | 346,986 | +0.00(+0.00%) |
Oct 05, 2023 | 9.694 | 9.741 | 9.647 | 9.731 | 320,643 | +0.05(+0.48%) |
Oct 04, 2023 | 9.656 | 9.705 | 9.562 | 9.684 | 442,548 | +0.01(+0.10%) |
Oct 03, 2023 | 9.778 | 9.781 | 9.581 | 9.675 | 611,530 | -0.11(-1.15%) |