Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.42 | 10.42 | 10.14 | 10.17 | 19,235 | -0.10(-0.97%) |
Dec 28, 2023 | 10.48 | 10.49 | 10.26 | 10.27 | 61,564 | -0.02(-0.19%) |
Dec 27, 2023 | 10.35 | 10.35 | 10.20 | 10.29 | 14,191 | -0.02(-0.19%) |
Dec 26, 2023 | 10.31 | 10.32 | 10.28 | 10.31 | 11,600 | +0.03(+0.29%) |
Dec 22, 2023 | 10.06 | 10.43 | 10.06 | 10.28 | 12,212 | -0.08(-0.81%) |
Dec 21, 2023 | 10.35 | 10.39 | 10.21 | 10.36 | 22,778 | -0.06(-0.54%) |
Dec 20, 2023 | 10.50 | 10.50 | 10.26 | 10.42 | 8,566 | -0.21(-2.00%) |
Dec 19, 2023 | 10.51 | 10.75 | 10.51 | 10.63 | 15,738 | +0.01(+0.11%) |
Dec 18, 2023 | 10.62 | 10.69 | 10.50 | 10.62 | 4,106 | +0.09(+0.85%) |
Dec 15, 2023 | 10.48 | 10.75 | 10.48 | 10.53 | 6,427 | -0.22(-2.05%) |
Dec 14, 2023 | 10.39 | 10.75 | 10.39 | 10.75 | 7,534 | +0.36(+3.46%) |
Dec 13, 2023 | 10.21 | 10.45 | 9.935 | 10.39 | 6,226 | +0.18(+1.76%) |
Dec 12, 2023 | 10.35 | 10.41 | 9.910 | 10.21 | 7,826 | -0.12(-1.16%) |
Dec 11, 2023 | 9.890 | 10.61 | 9.876 | 10.33 | 22,142 | +0.57(+5.84%) |
Dec 08, 2023 | 9.300 | 9.790 | 9.300 | 9.760 | 11,957 | +0.49(+5.29%) |
Dec 07, 2023 | 9.070 | 9.300 | 9.030 | 9.270 | 24,449 | +0.37(+4.16%) |
Dec 06, 2023 | 9.000 | 9.111 | 8.900 | 8.900 | 12,056 | -0.10(-1.11%) |
Dec 05, 2023 | 9.020 | 9.190 | 9.000 | 9.000 | 10,884 | -0.10(-1.10%) |
Dec 04, 2023 | 8.930 | 9.100 | 8.810 | 9.100 | 11,733 | +0.25(+2.82%) |
Dec 01, 2023 | 8.960 | 8.960 | 8.760 | 8.850 | 17,852 | -0.09(-1.01%) |
Nov 30, 2023 | 8.998 | 8.998 | 8.750 | 8.940 | 10,761 | +0.14(+1.59%) |
Nov 29, 2023 | 8.540 | 8.860 | 8.480 | 8.800 | 21,733 | +0.30(+3.53%) |
Nov 28, 2023 | 8.600 | 8.800 | 8.500 | 8.500 | 19,873 | -0.06(-0.70%) |
Nov 27, 2023 | 8.410 | 9.075 | 8.410 | 8.560 | 47,601 | -0.03(-0.35%) |
Nov 24, 2023 | 8.510 | 8.880 | 8.500 | 8.590 | 6,751 | -0.11(-1.26%) |
Nov 22, 2023 | 8.220 | 8.875 | 8.220 | 8.700 | 21,892 | +0.30(+3.57%) |
Nov 21, 2023 | 8.510 | 8.510 | 8.220 | 8.400 | 55,038 | -0.16(-1.87%) |
Nov 20, 2023 | 8.490 | 8.880 | 8.490 | 8.560 | 24,781 | +0.23(+2.76%) |
Nov 17, 2023 | 8.250 | 8.488 | 8.250 | 8.330 | 1,855 | +0.22(+2.71%) |
Nov 16, 2023 | 8.130 | 8.280 | 7.950 | 8.110 | 14,379 | +0.07(+0.87%) |
Nov 15, 2023 | 7.740 | 8.180 | 7.740 | 8.040 | 15,379 | +0.37(+4.82%) |
Nov 14, 2023 | 7.860 | 8.188 | 7.660 | 7.670 | 11,351 | -0.20(-2.54%) |
Nov 13, 2023 | 7.690 | 8.010 | 7.650 | 7.870 | 8,062 | +0.17(+2.21%) |
Nov 10, 2023 | 7.770 | 8.050 | 7.700 | 7.700 | 3,874 | -0.08(-1.03%) |
Nov 09, 2023 | 7.450 | 7.800 | 7.450 | 7.780 | 12,639 | -0.07(-0.89%) |
Nov 08, 2023 | 8.040 | 8.250 | 7.850 | 7.850 | 6,012 | -0.04(-0.51%) |
Nov 07, 2023 | 7.750 | 8.261 | 7.750 | 7.890 | 2,712 | -0.03(-0.38%) |
Nov 06, 2023 | 8.320 | 8.340 | 7.880 | 7.920 | 11,521 | -0.30(-3.65%) |
Nov 03, 2023 | 8.100 | 8.365 | 8.000 | 8.220 | 10,064 | -0.07(-0.84%) |
Nov 02, 2023 | 7.800 | 8.290 | 7.750 | 8.290 | 16,152 | +0.71(+9.37%) |
Nov 01, 2023 | 7.960 | 7.960 | 7.550 | 7.580 | 29,391 | -0.42(-5.25%) |
Oct 31, 2023 | 8.313 | 8.325 | 8.000 | 8.000 | 13,299 | -0.20(-2.44%) |
Oct 30, 2023 | 7.965 | 8.279 | 7.820 | 8.200 | 17,055 | +0.43(+5.53%) |
Oct 27, 2023 | 7.800 | 7.860 | 7.710 | 7.770 | 2,401 | -0.03(-0.38%) |
Oct 26, 2023 | 8.270 | 8.270 | 7.715 | 7.800 | 22,873 | -0.21(-2.62%) |
Oct 25, 2023 | 8.160 | 8.240 | 8.000 | 8.010 | 8,896 | -0.04(-0.50%) |
Oct 24, 2023 | 7.880 | 8.250 | 7.880 | 8.050 | 23,265 | +0.31(+3.94%) |
Oct 23, 2023 | 7.820 | 8.000 | 7.660 | 7.745 | 80,318 | -0.35(-4.38%) |
Oct 20, 2023 | 7.920 | 8.277 | 7.920 | 8.100 | 21,230 | +0.20(+2.53%) |
Oct 19, 2023 | 8.600 | 8.600 | 7.900 | 7.900 | 23,104 | -0.30(-3.66%) |
Oct 18, 2023 | 8.540 | 8.590 | 8.200 | 8.200 | 7,937 | -0.13(-1.56%) |
Oct 17, 2023 | 8.700 | 8.939 | 8.300 | 8.330 | 15,346 | -0.47(-5.34%) |
Oct 16, 2023 | 8.990 | 9.000 | 8.800 | 8.800 | 8,264 | -0.10(-1.12%) |
Oct 13, 2023 | 8.730 | 8.920 | 8.716 | 8.900 | 6,436 | +0.05(+0.56%) |
Oct 12, 2023 | 8.840 | 9.270 | 8.840 | 8.850 | 3,673 | -0.15(-1.67%) |
Oct 11, 2023 | 9.380 | 9.465 | 8.935 | 9.000 | 19,945 | -0.35(-3.74%) |
Oct 10, 2023 | 9.410 | 9.730 | 9.260 | 9.350 | 21,396 | -0.23(-2.40%) |
Oct 09, 2023 | 9.560 | 9.865 | 9.240 | 9.580 | 16,247 | -0.17(-1.74%) |
Oct 06, 2023 | 9.640 | 10.17 | 9.510 | 9.750 | 10,889 | +0.20(+2.09%) |
Oct 05, 2023 | 10.02 | 10.19 | 9.550 | 9.550 | 13,242 | -0.42(-4.21%) |
Oct 04, 2023 | 10.23 | 10.38 | 9.970 | 9.970 | 10,833 | -0.31(-3.02%) |
Oct 03, 2023 | 10.56 | 10.56 | 10.28 | 10.28 | 2,696 | -0.46(-4.28%) |