Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.40 | 12.41 | 12.13 | 12.13 | 352,134 | -0.29(-2.37%) |
Dec 28, 2023 | 12.27 | 12.44 | 12.27 | 12.42 | 245,248 | +0.07(+0.56%) |
Dec 27, 2023 | 12.42 | 12.49 | 12.32 | 12.35 | 242,730 | -0.09(-0.71%) |
Dec 26, 2023 | 12.43 | 12.47 | 12.29 | 12.44 | 196,860 | +0.06(+0.51%) |
Dec 22, 2023 | 12.39 | 12.49 | 12.34 | 12.38 | 269,123 | +0.07(+0.55%) |
Dec 21, 2023 | 12.38 | 12.42 | 12.19 | 12.31 | 232,476 | +0.04(+0.31%) |
Dec 20, 2023 | 12.44 | 12.63 | 12.26 | 12.27 | 395,103 | -0.20(-1.63%) |
Dec 19, 2023 | 12.38 | 12.52 | 12.38 | 12.47 | 500,012 | +0.14(+1.10%) |
Dec 18, 2023 | 12.64 | 12.64 | 12.33 | 12.34 | 635,529 | -0.21(-1.69%) |
Dec 15, 2023 | 12.59 | 12.66 | 12.36 | 12.55 | 1,320,890 | -0.05(-0.38%) |
Dec 14, 2023 | 12.44 | 12.61 | 12.37 | 12.60 | 796,630 | +0.45(+3.74%) |
Dec 13, 2023 | 11.88 | 12.26 | 11.71 | 12.14 | 490,027 | +0.28(+2.36%) |
Dec 12, 2023 | 11.80 | 11.92 | 11.73 | 11.86 | 598,145 | +0.10(+0.82%) |
Dec 11, 2023 | 11.54 | 11.79 | 11.46 | 11.77 | 462,563 | +0.21(+1.84%) |
Dec 08, 2023 | 11.43 | 11.56 | 11.36 | 11.56 | 378,505 | +0.12(+1.01%) |
Dec 07, 2023 | 11.19 | 11.44 | 11.16 | 11.44 | 327,299 | +0.23(+2.07%) |
Dec 06, 2023 | 11.16 | 11.27 | 11.09 | 11.21 | 329,889 | +0.15(+1.40%) |
Dec 05, 2023 | 11.13 | 11.13 | 10.99 | 11.05 | 276,280 | -0.10(-0.87%) |
Dec 04, 2023 | 10.88 | 11.16 | 10.88 | 11.15 | 331,816 | +0.17(+1.58%) |
Dec 01, 2023 | 10.61 | 10.98 | 10.53 | 10.98 | 387,213 | +0.38(+3.55%) |
Nov 30, 2023 | 10.50 | 10.66 | 10.44 | 10.60 | 872,212 | +0.17(+1.67%) |
Nov 29, 2023 | 10.36 | 10.60 | 10.36 | 10.43 | 351,019 | +0.14(+1.31%) |
Nov 28, 2023 | 10.27 | 10.37 | 10.19 | 10.29 | 321,453 | +0.00(+0.00%) |
Nov 27, 2023 | 10.27 | 10.35 | 10.20 | 10.29 | 291,182 | -0.04(-0.37%) |
Nov 24, 2023 | 10.26 | 10.34 | 10.19 | 10.33 | 84,621 | +0.03(+0.28%) |
Nov 22, 2023 | 10.33 | 10.42 | 10.27 | 10.30 | 277,880 | +0.10(+0.95%) |
Nov 21, 2023 | 10.30 | 10.30 | 10.19 | 10.20 | 259,625 | -0.19(-1.86%) |
Nov 20, 2023 | 10.35 | 10.42 | 10.22 | 10.40 | 427,285 | +0.09(+0.84%) |
Nov 17, 2023 | 10.42 | 10.42 | 10.29 | 10.31 | 380,961 | +0.04(+0.38%) |
Nov 16, 2023 | 10.52 | 10.55 | 10.25 | 10.27 | 353,309 | -0.22(-2.12%) |
Nov 15, 2023 | 10.41 | 10.52 | 10.37 | 10.49 | 287,189 | +0.04(+0.37%) |
Nov 14, 2023 | 10.30 | 10.53 | 10.12 | 10.45 | 300,948 | +0.56(+5.66%) |
Nov 13, 2023 | 9.846 | 9.971 | 9.789 | 9.895 | 272,427 | -0.03(-0.29%) |
Nov 10, 2023 | 9.827 | 9.977 | 9.721 | 9.924 | 303,013 | +0.16(+1.68%) |
Nov 09, 2023 | 9.991 | 10.00 | 9.745 | 9.760 | 281,177 | -0.20(-2.03%) |
Nov 08, 2023 | 9.885 | 9.972 | 9.789 | 9.962 | 294,306 | +0.14(+1.38%) |
Nov 07, 2023 | 10.02 | 10.06 | 9.818 | 9.827 | 442,852 | -0.25(-2.49%) |
Nov 06, 2023 | 10.14 | 10.20 | 9.991 | 10.08 | 233,085 | -0.08(-0.76%) |
Nov 03, 2023 | 10.04 | 10.28 | 10.04 | 10.16 | 404,140 | +0.31(+3.14%) |
Nov 02, 2023 | 10.09 | 10.17 | 9.567 | 9.846 | 380,718 | +0.11(+1.09%) |
Nov 01, 2023 | 9.538 | 9.740 | 9.509 | 9.740 | 343,129 | +0.13(+1.31%) |
Oct 31, 2023 | 9.644 | 9.726 | 9.494 | 9.615 | 334,303 | +0.04(+0.40%) |
Oct 30, 2023 | 9.673 | 9.760 | 9.470 | 9.576 | 284,430 | +0.01(+0.10%) |
Oct 27, 2023 | 9.769 | 9.885 | 9.518 | 9.567 | 274,869 | -0.20(-2.08%) |
Oct 26, 2023 | 9.702 | 9.847 | 9.682 | 9.769 | 314,682 | +0.13(+1.30%) |
Oct 25, 2023 | 9.595 | 9.673 | 9.538 | 9.644 | 224,242 | -0.06(-0.60%) |
Oct 24, 2023 | 9.644 | 9.789 | 9.576 | 9.702 | 231,524 | +0.14(+1.41%) |
Oct 23, 2023 | 9.750 | 9.827 | 9.567 | 9.567 | 335,768 | -0.26(-2.65%) |
Oct 20, 2023 | 9.991 | 10.06 | 9.818 | 9.827 | 298,712 | -0.10(-0.97%) |
Oct 19, 2023 | 9.914 | 10.12 | 9.885 | 9.924 | 304,096 | -0.06(-0.58%) |
Oct 18, 2023 | 10.16 | 10.16 | 9.972 | 9.982 | 369,460 | -0.27(-2.64%) |
Oct 17, 2023 | 10.03 | 10.34 | 10.03 | 10.25 | 292,892 | +0.12(+1.14%) |
Oct 16, 2023 | 10.11 | 10.19 | 9.982 | 10.14 | 297,592 | +0.14(+1.45%) |
Oct 13, 2023 | 10.40 | 10.42 | 9.977 | 9.991 | 288,042 | -0.34(-3.27%) |
Oct 12, 2023 | 10.40 | 10.45 | 10.26 | 10.33 | 287,260 | -0.14(-1.38%) |
Oct 11, 2023 | 10.31 | 10.52 | 10.31 | 10.47 | 264,352 | +0.27(+2.65%) |
Oct 10, 2023 | 10.22 | 10.28 | 10.16 | 10.20 | 181,149 | -0.03(-0.28%) |
Oct 09, 2023 | 9.991 | 10.32 | 9.972 | 10.23 | 351,647 | +0.15(+1.53%) |
Oct 06, 2023 | 9.991 | 10.15 | 9.885 | 10.08 | 427,521 | +0.03(+0.29%) |
Oct 05, 2023 | 9.846 | 10.09 | 9.846 | 10.05 | 425,281 | +0.22(+2.26%) |
Oct 04, 2023 | 9.760 | 9.875 | 9.692 | 9.827 | 483,546 | +0.10(+0.99%) |
Oct 03, 2023 | 9.827 | 9.933 | 9.586 | 9.731 | 531,426 | -0.18(-1.85%) |