Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.35 | 11.41 | 11.25 | 11.26 | 496,773 | -0.13(-1.14%) |
Dec 28, 2023 | 11.30 | 11.42 | 11.29 | 11.39 | 496,180 | +0.09(+0.82%) |
Dec 27, 2023 | 11.16 | 11.31 | 11.12 | 11.30 | 518,045 | +0.16(+1.42%) |
Dec 26, 2023 | 11.10 | 11.18 | 11.09 | 11.14 | 471,023 | +0.07(+0.59%) |
Dec 22, 2023 | 11.04 | 11.13 | 11.03 | 11.07 | 476,153 | +0.05(+0.42%) |
Dec 21, 2023 | 11.03 | 11.05 | 10.94 | 11.03 | 363,379 | +0.14(+1.28%) |
Dec 20, 2023 | 10.98 | 11.07 | 10.88 | 10.89 | 582,477 | -0.07(-0.68%) |
Dec 19, 2023 | 10.91 | 10.99 | 10.84 | 10.96 | 549,508 | +0.14(+1.29%) |
Dec 18, 2023 | 10.90 | 10.91 | 10.79 | 10.82 | 574,111 | -0.04(-0.34%) |
Dec 15, 2023 | 10.96 | 10.99 | 10.75 | 10.86 | 635,762 | -0.09(-0.82%) |
Dec 14, 2023 | 10.91 | 10.98 | 10.88 | 10.95 | 808,752 | +0.06(+0.59%) |
Dec 13, 2023 | 10.66 | 10.89 | 10.62 | 10.88 | 677,198 | +0.20(+1.90%) |
Dec 12, 2023 | 10.58 | 10.69 | 10.55 | 10.68 | 422,117 | +0.11(+1.05%) |
Dec 11, 2023 | 10.63 | 10.65 | 10.53 | 10.57 | 485,534 | -0.02(-0.17%) |
Dec 08, 2023 | 10.40 | 10.60 | 10.39 | 10.59 | 455,467 | +0.19(+1.86%) |
Dec 07, 2023 | 10.29 | 10.40 | 10.29 | 10.40 | 398,073 | +0.09(+0.90%) |
Dec 06, 2023 | 10.26 | 10.34 | 10.26 | 10.30 | 416,719 | +0.06(+0.54%) |
Dec 05, 2023 | 10.32 | 10.35 | 10.19 | 10.25 | 417,333 | -0.06(-0.63%) |
Dec 04, 2023 | 10.32 | 10.40 | 10.28 | 10.31 | 592,933 | -0.05(-0.45%) |
Dec 01, 2023 | 10.28 | 10.36 | 10.23 | 10.36 | 486,300 | +0.08(+0.81%) |
Nov 30, 2023 | 10.28 | 10.32 | 10.22 | 10.28 | 512,742 | +0.04(+0.36%) |
Nov 29, 2023 | 10.25 | 10.29 | 10.23 | 10.24 | 376,009 | +0.05(+0.45%) |
Nov 28, 2023 | 10.22 | 10.22 | 10.16 | 10.19 | 269,538 | -0.04(-0.36%) |
Nov 27, 2023 | 10.19 | 10.24 | 10.17 | 10.23 | 343,127 | +0.01(+0.09%) |
Nov 24, 2023 | 10.15 | 10.23 | 10.15 | 10.22 | 190,743 | +0.09(+0.91%) |
Nov 22, 2023 | 10.07 | 10.13 | 10.07 | 10.13 | 221,171 | +0.06(+0.64%) |
Nov 21, 2023 | 10.05 | 10.11 | 10.03 | 10.06 | 414,852 | -0.01(-0.09%) |
Nov 20, 2023 | 10.05 | 10.10 | 9.925 | 10.07 | 402,733 | +0.06(+0.64%) |
Nov 17, 2023 | 10.15 | 10.18 | 10.01 | 10.01 | 412,134 | -0.13(-1.27%) |
Nov 16, 2023 | 9.907 | 10.24 | 9.898 | 10.14 | 526,311 | +0.14(+1.38%) |
Nov 15, 2023 | 10.04 | 10.06 | 9.990 | 9.999 | 358,365 | -0.02(-0.16%) |
Nov 14, 2023 | 10.05 | 10.08 | 9.988 | 10.01 | 556,439 | +0.05(+0.55%) |
Nov 13, 2023 | 9.933 | 10.01 | 9.896 | 9.960 | 430,587 | +0.04(+0.37%) |
Nov 10, 2023 | 9.860 | 9.960 | 9.823 | 9.924 | 482,829 | +0.14(+1.40%) |
Nov 09, 2023 | 9.814 | 9.878 | 9.768 | 9.786 | 518,328 | +0.02(+0.19%) |
Nov 08, 2023 | 9.768 | 9.786 | 9.713 | 9.768 | 196,060 | +0.02(+0.19%) |
Nov 07, 2023 | 9.741 | 9.768 | 9.686 | 9.750 | 256,066 | -0.03(-0.28%) |
Nov 06, 2023 | 9.796 | 9.805 | 9.668 | 9.777 | 383,591 | -0.01(-0.09%) |
Nov 03, 2023 | 9.777 | 9.814 | 9.651 | 9.786 | 575,775 | +0.20(+2.10%) |
Nov 02, 2023 | 9.448 | 9.595 | 9.394 | 9.585 | 695,811 | +0.30(+3.25%) |
Nov 01, 2023 | 9.202 | 9.330 | 9.202 | 9.284 | 402,794 | +0.10(+1.09%) |
Oct 31, 2023 | 9.074 | 9.193 | 9.074 | 9.183 | 397,175 | +0.14(+1.52%) |
Oct 30, 2023 | 8.928 | 9.055 | 8.918 | 9.046 | 349,298 | +0.17(+1.96%) |
Oct 27, 2023 | 9.055 | 9.093 | 8.854 | 8.873 | 462,108 | -0.18(-2.02%) |
Oct 26, 2023 | 9.046 | 9.119 | 9.001 | 9.055 | 382,210 | +0.05(+0.51%) |
Oct 25, 2023 | 9.193 | 9.193 | 8.937 | 9.010 | 686,052 | -0.13(-1.40%) |
Oct 24, 2023 | 9.174 | 9.339 | 9.129 | 9.138 | 1,072,813 | -0.01(-0.10%) |
Oct 23, 2023 | 9.357 | 9.375 | 9.147 | 9.147 | 1,441,990 | -0.25(-2.63%) |
Oct 20, 2023 | 9.366 | 9.465 | 9.339 | 9.394 | 385,325 | +0.00(+0.00%) |
Oct 19, 2023 | 9.613 | 9.613 | 9.375 | 9.394 | 541,245 | -0.18(-1.91%) |
Oct 18, 2023 | 9.732 | 9.800 | 9.553 | 9.576 | 1,072,254 | -0.20(-2.06%) |
Oct 17, 2023 | 9.832 | 9.887 | 9.713 | 9.777 | 345,742 | -0.08(-0.83%) |
Oct 16, 2023 | 9.841 | 9.905 | 9.750 | 9.860 | 434,244 | +0.21(+2.21%) |
Oct 13, 2023 | 9.764 | 9.765 | 9.629 | 9.647 | 434,854 | -0.04(-0.37%) |
Oct 12, 2023 | 9.683 | 9.687 | 9.592 | 9.683 | 479,397 | +0.01(+0.09%) |
Oct 11, 2023 | 9.620 | 9.683 | 9.601 | 9.674 | 381,279 | +0.06(+0.66%) |
Oct 10, 2023 | 9.574 | 9.651 | 9.557 | 9.610 | 341,845 | +0.09(+0.95%) |
Oct 09, 2023 | 9.348 | 9.565 | 9.348 | 9.520 | 304,572 | +0.14(+1.45%) |
Oct 06, 2023 | 9.429 | 9.439 | 9.292 | 9.384 | 359,822 | +0.00(+0.00%) |
Oct 05, 2023 | 9.348 | 9.393 | 9.303 | 9.384 | 332,504 | +0.05(+0.48%) |
Oct 04, 2023 | 9.312 | 9.359 | 9.221 | 9.339 | 458,919 | +0.01(+0.10%) |
Oct 03, 2023 | 9.429 | 9.432 | 9.239 | 9.330 | 634,152 | -0.11(-1.15%) |