Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.52 | 11.70 | 11.52 | 11.63 | 69,809 | +0.05(+0.43%) |
Dec 28, 2023 | 11.36 | 11.58 | 11.28 | 11.58 | 80,016 | +0.36(+3.21%) |
Dec 27, 2023 | 11.10 | 11.30 | 11.06 | 11.22 | 349,041 | +0.10(+0.90%) |
Dec 26, 2023 | 11.14 | 11.18 | 11.01 | 11.12 | 424,112 | -0.20(-1.75%) |
Dec 22, 2023 | 11.17 | 11.34 | 11.12 | 11.32 | 629,615 | -0.05(-0.45%) |
Dec 21, 2023 | 11.47 | 11.58 | 11.35 | 11.37 | 104,876 | -0.08(-0.70%) |
Dec 20, 2023 | 11.17 | 11.46 | 11.04 | 11.45 | 650,049 | +0.21(+1.82%) |
Dec 19, 2023 | 11.45 | 11.51 | 11.23 | 11.24 | 205,103 | -0.28(-2.39%) |
Dec 18, 2023 | 11.34 | 11.52 | 11.18 | 11.52 | 89,649 | -0.17(-1.43%) |
Dec 15, 2023 | 11.71 | 11.88 | 11.67 | 11.69 | 111,827 | +0.12(+1.02%) |
Dec 14, 2023 | 12.00 | 12.02 | 11.54 | 11.57 | 243,228 | -0.72(-5.85%) |
Dec 13, 2023 | 12.62 | 12.72 | 12.28 | 12.29 | 156,171 | -0.34(-2.65%) |
Dec 12, 2023 | 12.52 | 12.76 | 12.50 | 12.62 | 311,203 | +0.35(+2.89%) |
Dec 11, 2023 | 12.31 | 12.39 | 12.21 | 12.27 | 116,045 | -0.05(-0.40%) |
Dec 08, 2023 | 12.43 | 12.46 | 12.24 | 12.32 | 137,963 | -0.28(-2.19%) |
Dec 07, 2023 | 12.33 | 12.67 | 12.18 | 12.59 | 146,187 | +0.16(+1.31%) |
Dec 06, 2023 | 12.21 | 12.49 | 12.03 | 12.43 | 249,752 | +0.40(+3.36%) |
Dec 05, 2023 | 11.65 | 12.04 | 11.61 | 12.03 | 173,012 | +0.41(+3.52%) |
Dec 04, 2023 | 11.78 | 11.79 | 11.50 | 11.62 | 84,560 | +0.09(+0.77%) |
Dec 01, 2023 | 11.74 | 11.75 | 11.25 | 11.53 | 150,716 | -0.11(-0.93%) |
Nov 30, 2023 | 11.61 | 11.91 | 11.29 | 11.64 | 140,793 | -0.15(-1.29%) |
Nov 29, 2023 | 11.41 | 11.85 | 11.41 | 11.79 | 124,122 | +0.19(+1.66%) |
Nov 28, 2023 | 11.56 | 11.64 | 11.40 | 11.60 | 83,981 | +0.00(+0.00%) |
Nov 27, 2023 | 11.66 | 11.81 | 11.58 | 11.60 | 90,636 | +0.08(+0.68%) |
Nov 24, 2023 | 11.64 | 11.64 | 11.35 | 11.52 | 86,805 | -0.09(-0.76%) |
Nov 22, 2023 | 12.05 | 12.18 | 11.60 | 11.61 | 141,488 | +0.03(+0.26%) |
Nov 21, 2023 | 11.63 | 11.81 | 11.56 | 11.58 | 99,174 | +0.07(+0.60%) |
Nov 20, 2023 | 11.48 | 11.53 | 11.34 | 11.51 | 99,187 | -0.05(-0.47%) |
Nov 17, 2023 | 11.84 | 11.89 | 11.40 | 11.57 | 172,028 | -0.50(-4.13%) |
Nov 16, 2023 | 11.84 | 12.29 | 11.76 | 12.06 | 161,128 | +0.47(+4.08%) |
Nov 15, 2023 | 11.60 | 11.62 | 11.31 | 11.59 | 1,109,620 | +0.03(+0.26%) |
Nov 14, 2023 | 11.66 | 11.70 | 11.49 | 11.56 | 206,422 | -0.19(-1.59%) |
Nov 13, 2023 | 11.88 | 11.95 | 11.71 | 11.75 | 97,531 | -0.18(-1.49%) |
Nov 10, 2023 | 11.94 | 12.15 | 11.86 | 11.92 | 136,553 | -0.25(-2.06%) |
Nov 09, 2023 | 11.94 | 12.19 | 11.88 | 12.18 | 146,842 | +0.09(+0.77%) |
Nov 08, 2023 | 11.91 | 12.10 | 11.78 | 12.08 | 759,425 | +0.28(+2.34%) |
Nov 07, 2023 | 11.54 | 11.89 | 11.54 | 11.81 | 179,931 | +0.51(+4.54%) |
Nov 06, 2023 | 10.94 | 11.35 | 10.90 | 11.29 | 129,615 | +0.26(+2.36%) |
Nov 03, 2023 | 10.81 | 11.17 | 10.81 | 11.03 | 140,866 | +0.20(+1.87%) |
Nov 02, 2023 | 11.44 | 11.58 | 10.80 | 10.83 | 228,526 | -0.66(-5.75%) |
Nov 01, 2023 | 11.37 | 11.52 | 11.18 | 11.49 | 117,952 | +0.05(+0.43%) |
Oct 31, 2023 | 11.46 | 11.70 | 11.40 | 11.44 | 148,613 | -0.06(-0.51%) |
Oct 30, 2023 | 11.51 | 11.73 | 11.35 | 11.50 | 222,851 | -0.08(-0.68%) |
Oct 27, 2023 | 11.10 | 11.66 | 11.02 | 11.58 | 185,615 | +0.54(+4.91%) |
Oct 26, 2023 | 11.04 | 11.26 | 10.96 | 11.04 | 208,201 | +0.16(+1.45%) |
Oct 25, 2023 | 10.83 | 10.98 | 10.72 | 10.88 | 356,705 | +0.05(+0.45%) |
Oct 24, 2023 | 10.52 | 10.83 | 10.49 | 10.83 | 208,693 | +0.29(+2.71%) |
Oct 23, 2023 | 10.36 | 10.62 | 10.32 | 10.54 | 242,608 | +0.35(+3.48%) |
Oct 20, 2023 | 9.924 | 10.27 | 9.845 | 10.19 | 256,271 | +0.34(+3.40%) |
Oct 19, 2023 | 9.885 | 10.07 | 9.717 | 9.855 | 212,997 | +0.02(+0.20%) |
Oct 18, 2023 | 9.924 | 9.954 | 9.747 | 9.835 | 227,882 | -0.18(-1.77%) |
Oct 17, 2023 | 10.08 | 10.14 | 9.943 | 10.01 | 158,514 | -0.18(-1.74%) |
Oct 16, 2023 | 10.23 | 10.41 | 10.16 | 10.19 | 110,610 | -0.15(-1.43%) |
Oct 13, 2023 | 10.49 | 10.54 | 10.24 | 10.34 | 254,264 | -0.46(-4.29%) |
Oct 12, 2023 | 10.57 | 10.92 | 10.57 | 10.80 | 122,538 | -0.02(-0.18%) |
Oct 11, 2023 | 10.82 | 11.08 | 10.80 | 10.82 | 255,344 | +0.26(+2.43%) |
Oct 10, 2023 | 10.57 | 10.67 | 10.43 | 10.56 | 129,929 | -0.01(-0.09%) |
Oct 09, 2023 | 10.67 | 10.87 | 10.49 | 10.57 | 254,723 | -0.76(-6.70%) |
Oct 06, 2023 | 11.41 | 11.72 | 11.12 | 11.33 | 321,909 | -0.13(-1.12%) |
Oct 05, 2023 | 11.61 | 11.61 | 11.27 | 11.46 | 346,306 | +0.12(+1.04%) |
Oct 04, 2023 | 10.91 | 11.51 | 10.91 | 11.34 | 407,157 | +0.71(+6.67%) |
Oct 03, 2023 | 10.76 | 10.84 | 10.62 | 10.63 | 243,976 | +0.03(+0.28%) |