Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.02 | 10.15 | 9.970 | 10.13 | 911,196 | +0.09(+0.90%) |
Dec 28, 2023 | 9.710 | 10.18 | 9.710 | 10.04 | 916,786 | +0.33(+3.40%) |
Dec 27, 2023 | 9.770 | 9.810 | 9.695 | 9.710 | 715,927 | -0.04(-0.41%) |
Dec 26, 2023 | 9.740 | 9.785 | 9.490 | 9.750 | 1,359,952 | +0.02(+0.21%) |
Dec 22, 2023 | 9.960 | 10.05 | 9.720 | 9.730 | 894,496 | -0.14(-1.42%) |
Dec 21, 2023 | 9.900 | 9.985 | 9.805 | 9.870 | 724,679 | +0.14(+1.44%) |
Dec 20, 2023 | 9.980 | 10.20 | 9.720 | 9.730 | 1,626,192 | -0.22(-2.21%) |
Dec 19, 2023 | 9.970 | 10.07 | 9.890 | 9.950 | 605,921 | +0.11(+1.12%) |
Dec 18, 2023 | 10.04 | 10.10 | 9.840 | 9.840 | 1,063,029 | -0.16(-1.60%) |
Dec 15, 2023 | 10.35 | 10.42 | 9.980 | 10.00 | 1,735,967 | -0.29(-2.82%) |
Dec 14, 2023 | 10.40 | 10.54 | 10.10 | 10.29 | 557,958 | +0.11(+1.08%) |
Dec 13, 2023 | 9.850 | 10.18 | 9.750 | 10.18 | 497,968 | +0.27(+2.72%) |
Dec 12, 2023 | 10.21 | 10.21 | 9.740 | 9.910 | 618,271 | -0.30(-2.94%) |
Dec 11, 2023 | 10.21 | 10.34 | 10.17 | 10.21 | 432,345 | -0.12(-1.16%) |
Dec 08, 2023 | 10.22 | 10.43 | 10.18 | 10.33 | 480,686 | +0.11(+1.08%) |
Dec 07, 2023 | 10.43 | 10.47 | 10.04 | 10.22 | 837,823 | -0.21(-2.01%) |
Dec 06, 2023 | 10.50 | 10.65 | 10.40 | 10.43 | 735,255 | +0.01(+0.10%) |
Dec 05, 2023 | 10.57 | 10.57 | 10.36 | 10.42 | 802,588 | -0.16(-1.51%) |
Dec 04, 2023 | 10.40 | 10.61 | 10.27 | 10.58 | 748,223 | +0.19(+1.83%) |
Dec 01, 2023 | 10.04 | 10.40 | 9.970 | 10.39 | 839,392 | +0.36(+3.59%) |
Nov 30, 2023 | 10.08 | 10.16 | 9.970 | 10.03 | 648,606 | -0.03(-0.30%) |
Nov 29, 2023 | 10.08 | 10.25 | 9.970 | 10.06 | 464,040 | +0.02(+0.20%) |
Nov 28, 2023 | 10.00 | 10.16 | 9.875 | 10.04 | 440,154 | -0.02(-0.20%) |
Nov 27, 2023 | 10.27 | 10.27 | 9.985 | 10.06 | 684,460 | -0.26(-2.52%) |
Nov 24, 2023 | 10.19 | 10.36 | 10.04 | 10.32 | 249,775 | +0.08(+0.78%) |
Nov 22, 2023 | 10.10 | 10.27 | 10.00 | 10.24 | 627,206 | +0.24(+2.40%) |
Nov 21, 2023 | 10.49 | 10.50 | 9.970 | 10.00 | 1,014,736 | -0.50(-4.76%) |
Nov 20, 2023 | 10.53 | 10.60 | 10.39 | 10.50 | 759,764 | -0.04(-0.38%) |
Nov 17, 2023 | 10.48 | 10.55 | 10.29 | 10.54 | 823,878 | +0.16(+1.54%) |
Nov 16, 2023 | 10.36 | 10.39 | 10.00 | 10.38 | 913,534 | -0.01(-0.10%) |
Nov 15, 2023 | 10.52 | 10.62 | 10.28 | 10.39 | 478,603 | -0.10(-0.95%) |
Nov 14, 2023 | 10.52 | 10.59 | 10.36 | 10.49 | 726,482 | +0.30(+2.94%) |
Nov 13, 2023 | 9.910 | 10.33 | 9.780 | 10.19 | 582,874 | +0.11(+1.09%) |
Nov 10, 2023 | 10.18 | 10.21 | 9.830 | 10.08 | 594,842 | -0.01(-0.10%) |
Nov 09, 2023 | 10.41 | 10.58 | 10.01 | 10.09 | 824,573 | -0.19(-1.80%) |
Nov 08, 2023 | 10.01 | 10.61 | 9.910 | 10.28 | 910,603 | +0.24(+2.34%) |
Nov 07, 2023 | 10.25 | 10.46 | 9.530 | 10.04 | 1,338,497 | -0.58(-5.46%) |
Nov 06, 2023 | 11.07 | 11.16 | 10.58 | 10.62 | 1,024,323 | -0.50(-4.50%) |
Nov 03, 2023 | 10.89 | 11.22 | 10.89 | 11.12 | 504,719 | +0.43(+4.02%) |
Nov 02, 2023 | 10.78 | 10.90 | 10.57 | 10.69 | 387,636 | +0.13(+1.23%) |
Nov 01, 2023 | 10.49 | 10.62 | 10.39 | 10.56 | 374,715 | +0.06(+0.57%) |
Oct 31, 2023 | 10.68 | 10.79 | 10.49 | 10.50 | 382,940 | -0.17(-1.59%) |
Oct 30, 2023 | 10.79 | 10.91 | 10.62 | 10.67 | 315,450 | +0.02(+0.19%) |
Oct 27, 2023 | 11.00 | 11.05 | 10.55 | 10.65 | 461,953 | -0.38(-3.45%) |
Oct 26, 2023 | 11.04 | 11.18 | 10.97 | 11.03 | 256,923 | +0.03(+0.27%) |
Oct 25, 2023 | 11.03 | 11.09 | 10.97 | 11.00 | 310,905 | -0.10(-0.90%) |
Oct 24, 2023 | 11.21 | 11.35 | 11.03 | 11.10 | 283,794 | +0.02(+0.18%) |
Oct 23, 2023 | 11.24 | 11.40 | 11.07 | 11.08 | 381,932 | -0.19(-1.69%) |
Oct 20, 2023 | 11.41 | 11.45 | 11.17 | 11.27 | 458,763 | -0.12(-1.05%) |
Oct 19, 2023 | 11.56 | 11.56 | 11.25 | 11.39 | 432,786 | -0.15(-1.30%) |
Oct 18, 2023 | 12.00 | 12.00 | 11.53 | 11.54 | 306,648 | -0.46(-3.83%) |
Oct 17, 2023 | 11.69 | 12.01 | 11.69 | 12.00 | 465,418 | +0.30(+2.56%) |
Oct 16, 2023 | 11.35 | 11.82 | 11.38 | 11.70 | 493,651 | +0.42(+3.72%) |
Oct 13, 2023 | 11.40 | 11.48 | 11.26 | 11.28 | 242,120 | -0.12(-1.05%) |
Oct 12, 2023 | 11.62 | 11.62 | 11.30 | 11.40 | 338,415 | -0.25(-2.15%) |
Oct 11, 2023 | 11.90 | 11.93 | 11.61 | 11.65 | 298,346 | -0.20(-1.69%) |
Oct 10, 2023 | 11.85 | 12.01 | 11.84 | 11.85 | 406,523 | +0.05(+0.42%) |
Oct 09, 2023 | 11.52 | 11.85 | 11.50 | 11.80 | 313,483 | +0.11(+0.94%) |
Oct 06, 2023 | 11.44 | 11.88 | 11.31 | 11.69 | 462,950 | +0.15(+1.30%) |
Oct 05, 2023 | 11.59 | 11.71 | 11.52 | 11.54 | 395,734 | -0.08(-0.69%) |
Oct 04, 2023 | 11.48 | 11.64 | 11.43 | 11.62 | 365,999 | +0.12(+1.04%) |
Oct 03, 2023 | 11.72 | 11.74 | 11.43 | 11.50 | 346,644 | -0.23(-1.96%) |