Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.60 | 11.67 | 11.53 | 11.58 | 1,296,763 | -0.10(-0.85%) |
Dec 28, 2023 | 11.66 | 11.75 | 11.63 | 11.68 | 1,241,222 | +0.00(+0.00%) |
Dec 27, 2023 | 11.73 | 11.78 | 11.65 | 11.68 | 1,100,411 | -0.05(-0.42%) |
Dec 26, 2023 | 11.72 | 11.75 | 11.62 | 11.73 | 1,955,113 | +0.02(+0.17%) |
Dec 22, 2023 | 11.70 | 11.81 | 11.62 | 11.71 | 1,867,457 | +0.03(+0.25%) |
Dec 21, 2023 | 11.46 | 11.68 | 11.41 | 11.68 | 2,187,766 | +0.31(+2.70%) |
Dec 20, 2023 | 11.46 | 11.61 | 11.33 | 11.38 | 2,134,736 | -0.13(-1.12%) |
Dec 19, 2023 | 11.38 | 11.64 | 11.38 | 11.50 | 1,882,141 | +0.13(+1.13%) |
Dec 18, 2023 | 11.45 | 11.45 | 11.25 | 11.38 | 2,177,903 | -0.01(-0.09%) |
Dec 15, 2023 | 11.67 | 11.74 | 11.37 | 11.38 | 5,265,321 | -0.26(-2.21%) |
Dec 14, 2023 | 11.43 | 11.74 | 11.39 | 11.64 | 3,644,375 | +0.50(+4.53%) |
Dec 13, 2023 | 10.60 | 11.18 | 10.54 | 11.14 | 4,372,496 | +0.57(+5.44%) |
Dec 12, 2023 | 10.51 | 10.61 | 10.44 | 10.56 | 4,650,754 | +0.06(+0.57%) |
Dec 11, 2023 | 10.44 | 10.59 | 10.38 | 10.50 | 8,252,136 | +0.02(+0.19%) |
Dec 08, 2023 | 10.53 | 10.62 | 10.44 | 10.48 | 3,370,677 | -0.07(-0.66%) |
Dec 07, 2023 | 10.39 | 10.64 | 10.39 | 10.55 | 3,673,557 | +0.21(+2.01%) |
Dec 06, 2023 | 10.68 | 10.71 | 10.28 | 10.35 | 4,288,179 | -0.22(-2.06%) |
Dec 05, 2023 | 10.61 | 10.64 | 10.42 | 10.56 | 3,689,725 | -0.11(-1.02%) |
Dec 04, 2023 | 10.60 | 10.80 | 10.55 | 10.67 | 3,603,206 | -0.05(-0.46%) |
Dec 01, 2023 | 10.40 | 10.74 | 10.40 | 10.72 | 2,733,686 | +0.29(+2.74%) |
Nov 30, 2023 | 10.44 | 10.45 | 10.33 | 10.44 | 4,411,480 | +0.04(+0.38%) |
Nov 29, 2023 | 10.35 | 10.46 | 10.32 | 10.40 | 2,820,698 | +0.15(+1.44%) |
Nov 28, 2023 | 9.992 | 10.26 | 9.992 | 10.25 | 1,989,651 | +0.21(+2.06%) |
Nov 27, 2023 | 10.01 | 10.12 | 9.952 | 10.04 | 2,333,156 | -0.04(-0.39%) |
Nov 24, 2023 | 9.992 | 10.21 | 9.992 | 10.08 | 1,872,764 | +0.05(+0.49%) |
Nov 22, 2023 | 9.903 | 10.09 | 9.869 | 10.03 | 3,157,979 | +0.25(+2.52%) |
Nov 21, 2023 | 9.795 | 9.873 | 9.696 | 9.785 | 4,795,367 | -0.07(-0.70%) |
Nov 20, 2023 | 9.775 | 9.982 | 9.617 | 9.854 | 3,300,122 | +0.08(+0.81%) |
Nov 17, 2023 | 9.775 | 9.834 | 9.617 | 9.775 | 3,868,461 | +0.14(+1.43%) |
Nov 16, 2023 | 9.736 | 9.785 | 9.548 | 9.637 | 2,901,883 | -0.07(-0.71%) |
Nov 15, 2023 | 9.607 | 9.765 | 9.568 | 9.706 | 3,741,242 | +0.10(+1.03%) |
Nov 14, 2023 | 9.499 | 9.706 | 9.430 | 9.607 | 5,421,591 | +0.44(+4.84%) |
Nov 13, 2023 | 9.125 | 9.287 | 9.075 | 9.164 | 2,148,190 | -0.10(-1.06%) |
Nov 10, 2023 | 9.213 | 9.341 | 9.144 | 9.263 | 2,692,686 | +0.01(+0.11%) |
Nov 09, 2023 | 9.519 | 9.553 | 9.233 | 9.253 | 2,850,630 | -0.19(-1.98%) |
Nov 08, 2023 | 9.381 | 9.509 | 9.287 | 9.440 | 6,783,937 | -0.27(-2.74%) |
Nov 07, 2023 | 9.479 | 9.716 | 9.440 | 9.706 | 2,335,399 | +0.21(+2.18%) |
Nov 06, 2023 | 9.558 | 9.617 | 9.460 | 9.499 | 4,280,539 | -0.09(-0.92%) |
Nov 03, 2023 | 9.312 | 9.671 | 9.297 | 9.588 | 2,726,192 | +0.42(+4.62%) |
Nov 02, 2023 | 9.282 | 9.312 | 9.056 | 9.164 | 3,023,422 | +0.12(+1.31%) |
Nov 01, 2023 | 8.868 | 9.263 | 8.790 | 9.046 | 4,090,351 | +0.41(+4.79%) |
Oct 31, 2023 | 8.730 | 8.809 | 8.553 | 8.632 | 4,161,481 | -0.09(-1.02%) |
Oct 30, 2023 | 8.829 | 9.016 | 8.681 | 8.721 | 2,257,528 | -0.02(-0.23%) |
Oct 27, 2023 | 9.115 | 9.154 | 8.681 | 8.740 | 2,761,095 | -0.33(-3.59%) |
Oct 26, 2023 | 9.075 | 9.213 | 8.977 | 9.065 | 2,266,460 | +0.02(+0.22%) |
Oct 25, 2023 | 9.144 | 9.233 | 8.839 | 9.046 | 3,312,947 | -0.23(-2.44%) |
Oct 24, 2023 | 9.341 | 9.479 | 9.253 | 9.272 | 2,312,054 | -0.04(-0.42%) |
Oct 23, 2023 | 9.460 | 9.460 | 9.302 | 9.312 | 3,151,908 | -0.20(-2.07%) |
Oct 20, 2023 | 9.607 | 9.637 | 9.450 | 9.509 | 2,352,809 | -0.03(-0.31%) |
Oct 19, 2023 | 9.558 | 9.755 | 9.445 | 9.538 | 2,842,573 | -0.04(-0.41%) |
Oct 18, 2023 | 9.775 | 9.844 | 9.548 | 9.578 | 1,830,572 | -0.31(-3.09%) |
Oct 17, 2023 | 9.647 | 9.918 | 9.647 | 9.883 | 2,357,313 | +0.13(+1.31%) |
Oct 16, 2023 | 9.479 | 9.814 | 9.400 | 9.755 | 2,751,303 | +0.38(+4.10%) |
Oct 13, 2023 | 9.391 | 9.445 | 9.336 | 9.371 | 8,294,926 | -0.03(-0.31%) |
Oct 12, 2023 | 9.538 | 9.568 | 9.341 | 9.400 | 895,538 | -0.28(-2.85%) |
Oct 11, 2023 | 9.686 | 9.755 | 9.607 | 9.676 | 913,144 | +0.01(+0.10%) |
Oct 10, 2023 | 9.529 | 9.736 | 9.509 | 9.667 | 1,056,203 | +0.16(+1.66%) |
Oct 09, 2023 | 9.450 | 9.607 | 9.410 | 9.509 | 1,023,902 | -0.03(-0.31%) |
Oct 06, 2023 | 9.381 | 9.657 | 9.381 | 9.538 | 1,795,930 | -0.07(-0.72%) |
Oct 05, 2023 | 9.548 | 9.662 | 9.538 | 9.607 | 1,526,187 | +0.01(+0.10%) |
Oct 04, 2023 | 9.400 | 9.642 | 9.312 | 9.598 | 2,612,360 | +0.21(+2.20%) |
Oct 03, 2023 | 9.765 | 9.785 | 9.351 | 9.391 | 1,529,578 | -0.44(-4.51%) |