Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.16 | 11.66 | 11.16 | 11.31 | 25,362 | +0.03(+0.27%) |
Dec 28, 2023 | 11.92 | 11.92 | 11.20 | 11.28 | 49,173 | -0.64(-5.37%) |
Dec 27, 2023 | 11.99 | 11.99 | 11.84 | 11.92 | 73,641 | +0.00(+0.00%) |
Dec 26, 2023 | 11.68 | 12.04 | 11.48 | 11.92 | 106,426 | +0.08(+0.68%) |
Dec 22, 2023 | 11.36 | 11.84 | 11.11 | 11.84 | 63,539 | +0.29(+2.51%) |
Dec 21, 2023 | 11.60 | 11.71 | 11.29 | 11.55 | 56,842 | +0.30(+2.67%) |
Dec 20, 2023 | 11.28 | 11.66 | 11.02 | 11.25 | 80,305 | -0.05(-0.44%) |
Dec 19, 2023 | 11.88 | 11.88 | 10.56 | 11.30 | 185,716 | -0.25(-2.16%) |
Dec 18, 2023 | 11.07 | 11.87 | 10.96 | 11.55 | 137,194 | +0.63(+5.77%) |
Dec 15, 2023 | 10.59 | 11.50 | 10.55 | 10.92 | 809,930 | +0.36(+3.41%) |
Dec 14, 2023 | 10.23 | 10.63 | 10.15 | 10.56 | 35,137 | +0.43(+4.24%) |
Dec 13, 2023 | 9.760 | 10.24 | 9.665 | 10.13 | 34,303 | +0.33(+3.37%) |
Dec 12, 2023 | 10.48 | 10.90 | 9.720 | 9.800 | 31,378 | -0.70(-6.67%) |
Dec 11, 2023 | 10.78 | 10.78 | 10.16 | 10.50 | 65,772 | -0.44(-4.02%) |
Dec 08, 2023 | 10.71 | 11.05 | 10.71 | 10.94 | 64,519 | +0.31(+2.92%) |
Dec 07, 2023 | 10.46 | 10.97 | 10.26 | 10.63 | 31,302 | +0.23(+2.21%) |
Dec 06, 2023 | 11.11 | 11.11 | 9.820 | 10.40 | 126,466 | -0.54(-4.94%) |
Dec 05, 2023 | 10.67 | 11.04 | 10.38 | 10.94 | 84,817 | -0.09(-0.82%) |
Dec 04, 2023 | 10.68 | 11.25 | 10.52 | 11.03 | 51,834 | +0.15(+1.38%) |
Dec 01, 2023 | 11.12 | 11.15 | 10.85 | 10.88 | 24,394 | -0.09(-0.82%) |
Nov 30, 2023 | 11.15 | 11.15 | 10.87 | 10.97 | 26,819 | -0.15(-1.35%) |
Nov 29, 2023 | 10.77 | 11.25 | 10.77 | 11.12 | 67,604 | +0.05(+0.45%) |
Nov 28, 2023 | 11.05 | 11.28 | 10.87 | 11.07 | 66,150 | -0.13(-1.16%) |
Nov 27, 2023 | 10.96 | 11.25 | 10.54 | 11.20 | 82,851 | +0.22(+2.00%) |
Nov 24, 2023 | 10.94 | 11.25 | 10.79 | 10.98 | 35,915 | +0.04(+0.37%) |
Nov 22, 2023 | 10.85 | 11.00 | 10.39 | 10.94 | 70,634 | +0.39(+3.70%) |
Nov 21, 2023 | 9.770 | 10.80 | 9.570 | 10.55 | 94,867 | +0.60(+6.03%) |
Nov 20, 2023 | 9.980 | 10.63 | 9.850 | 9.950 | 85,221 | +0.04(+0.40%) |
Nov 17, 2023 | 9.230 | 10.00 | 8.660 | 9.910 | 26,273 | +0.72(+7.83%) |
Nov 16, 2023 | 9.390 | 9.640 | 9.030 | 9.190 | 16,443 | -0.25(-2.65%) |
Nov 15, 2023 | 9.740 | 9.950 | 9.273 | 9.440 | 13,478 | -0.18(-1.87%) |
Nov 14, 2023 | 9.540 | 9.955 | 9.320 | 9.620 | 35,460 | +0.43(+4.68%) |
Nov 13, 2023 | 9.380 | 9.560 | 9.050 | 9.190 | 13,223 | +0.00(+0.00%) |
Nov 10, 2023 | 9.080 | 10.00 | 9.045 | 9.190 | 17,650 | -0.08(-0.86%) |
Nov 09, 2023 | 9.860 | 10.01 | 9.080 | 9.270 | 27,757 | -0.53(-5.41%) |
Nov 08, 2023 | 9.870 | 9.913 | 9.720 | 9.800 | 9,068 | -0.17(-1.71%) |
Nov 07, 2023 | 9.670 | 10.00 | 9.627 | 9.970 | 47,966 | +0.17(+1.73%) |
Nov 06, 2023 | 9.960 | 10.00 | 9.710 | 9.800 | 13,403 | +0.14(+1.45%) |
Nov 03, 2023 | 10.10 | 10.10 | 9.500 | 9.660 | 83,962 | -0.38(-3.78%) |
Nov 02, 2023 | 10.34 | 10.79 | 10.00 | 10.04 | 43,364 | -0.06(-0.59%) |
Nov 01, 2023 | 10.98 | 10.98 | 10.10 | 10.10 | 69,757 | -0.62(-5.78%) |
Oct 31, 2023 | 10.12 | 10.76 | 10.09 | 10.72 | 54,410 | +0.41(+3.98%) |
Oct 30, 2023 | 9.650 | 10.50 | 9.480 | 10.31 | 56,196 | +0.80(+8.41%) |
Oct 27, 2023 | 9.190 | 9.650 | 9.000 | 9.510 | 26,542 | +0.54(+6.02%) |
Oct 26, 2023 | 8.510 | 9.210 | 8.500 | 8.970 | 44,098 | +0.68(+8.20%) |
Oct 25, 2023 | 7.920 | 8.590 | 7.920 | 8.290 | 39,193 | +0.17(+2.09%) |
Oct 24, 2023 | 8.190 | 8.300 | 7.850 | 8.120 | 31,115 | -0.03(-0.37%) |
Oct 23, 2023 | 8.200 | 8.460 | 7.910 | 8.150 | 14,498 | -0.18(-2.16%) |
Oct 20, 2023 | 8.080 | 8.490 | 7.800 | 8.330 | 30,384 | +0.37(+4.65%) |
Oct 19, 2023 | 7.950 | 8.420 | 7.800 | 7.960 | 49,024 | -0.07(-0.87%) |
Oct 18, 2023 | 8.470 | 8.880 | 7.890 | 8.030 | 44,561 | -0.46(-5.42%) |
Oct 17, 2023 | 7.970 | 8.790 | 7.840 | 8.490 | 19,110 | +0.31(+3.79%) |
Oct 16, 2023 | 7.800 | 9.240 | 7.750 | 8.180 | 44,552 | +0.46(+5.96%) |
Oct 13, 2023 | 8.050 | 8.090 | 7.570 | 7.720 | 17,500 | -0.26(-3.26%) |
Oct 12, 2023 | 8.510 | 8.510 | 7.802 | 7.980 | 22,375 | -0.45(-5.34%) |
Oct 11, 2023 | 8.920 | 8.920 | 8.360 | 8.430 | 27,726 | -0.26(-2.99%) |
Oct 10, 2023 | 9.760 | 9.760 | 8.480 | 8.690 | 49,880 | -0.56(-6.05%) |
Oct 09, 2023 | 8.300 | 9.500 | 8.300 | 9.250 | 55,463 | +0.79(+9.34%) |
Oct 06, 2023 | 7.410 | 8.680 | 7.410 | 8.460 | 30,652 | +0.88(+11.61%) |
Oct 05, 2023 | 7.530 | 7.600 | 7.375 | 7.580 | 14,176 | +0.06(+0.80%) |
Oct 04, 2023 | 7.350 | 7.530 | 7.340 | 7.520 | 17,519 | +0.33(+4.59%) |
Oct 03, 2023 | 7.180 | 7.350 | 7.090 | 7.190 | 9,485 | -0.06(-0.83%) |