Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.25 | 10.38 | 10.06 | 10.13 | 1,300,200 | -0.20(-1.92%) |
Dec 28, 2023 | 9.986 | 10.35 | 9.971 | 10.33 | 584,576 | +0.34(+3.37%) |
Dec 27, 2023 | 10.02 | 10.10 | 9.902 | 9.996 | 422,762 | +0.01(+0.10%) |
Dec 26, 2023 | 9.738 | 9.996 | 9.688 | 9.986 | 260,266 | +0.29(+2.97%) |
Dec 22, 2023 | 9.589 | 9.733 | 9.460 | 9.698 | 490,493 | +0.09(+0.93%) |
Dec 21, 2023 | 10.15 | 10.16 | 9.530 | 9.609 | 1,051,107 | -0.54(-5.28%) |
Dec 20, 2023 | 10.22 | 10.36 | 10.11 | 10.14 | 710,937 | -0.08(-0.78%) |
Dec 19, 2023 | 10.10 | 10.31 | 10.01 | 10.22 | 568,791 | +0.14(+1.38%) |
Dec 18, 2023 | 10.21 | 10.21 | 9.921 | 10.09 | 357,814 | -0.03(-0.29%) |
Dec 15, 2023 | 10.10 | 10.15 | 9.887 | 10.11 | 961,018 | +0.09(+0.89%) |
Dec 14, 2023 | 9.916 | 10.22 | 9.887 | 10.03 | 612,930 | +0.22(+2.22%) |
Dec 13, 2023 | 9.302 | 9.807 | 9.302 | 9.807 | 1,017,446 | +0.56(+6.00%) |
Dec 12, 2023 | 9.569 | 9.569 | 9.203 | 9.252 | 513,216 | -0.33(-3.42%) |
Dec 11, 2023 | 9.897 | 9.897 | 9.550 | 9.579 | 167,494 | -0.27(-2.72%) |
Dec 08, 2023 | 9.718 | 9.897 | 9.688 | 9.847 | 284,712 | +0.10(+1.02%) |
Dec 07, 2023 | 9.609 | 9.807 | 9.609 | 9.748 | 279,648 | +0.16(+1.65%) |
Dec 06, 2023 | 9.649 | 9.659 | 9.500 | 9.589 | 304,086 | +0.04(+0.42%) |
Dec 05, 2023 | 9.619 | 9.639 | 9.505 | 9.550 | 367,889 | -0.09(-0.93%) |
Dec 04, 2023 | 9.907 | 9.956 | 9.639 | 9.639 | 373,370 | -0.30(-2.99%) |
Dec 01, 2023 | 10.08 | 10.12 | 9.902 | 9.936 | 406,086 | -0.18(-1.76%) |
Nov 30, 2023 | 9.887 | 10.11 | 9.877 | 10.11 | 426,551 | +0.22(+2.20%) |
Nov 29, 2023 | 9.748 | 9.936 | 9.698 | 9.897 | 446,954 | +0.35(+3.66%) |
Nov 28, 2023 | 9.468 | 9.636 | 9.419 | 9.547 | 359,072 | +0.04(+0.42%) |
Nov 27, 2023 | 9.577 | 9.715 | 9.503 | 9.508 | 341,395 | -0.14(-1.43%) |
Nov 24, 2023 | 9.547 | 9.725 | 9.542 | 9.646 | 175,075 | +0.07(+0.72%) |
Nov 22, 2023 | 9.389 | 9.676 | 9.389 | 9.577 | 320,388 | +0.31(+3.30%) |
Nov 21, 2023 | 9.260 | 9.330 | 9.213 | 9.270 | 287,520 | -0.06(-0.64%) |
Nov 20, 2023 | 9.112 | 9.404 | 9.073 | 9.330 | 262,600 | +0.26(+2.83%) |
Nov 17, 2023 | 9.122 | 9.221 | 8.994 | 9.073 | 629,988 | -0.06(-0.65%) |
Nov 16, 2023 | 9.428 | 9.428 | 9.122 | 9.132 | 298,555 | -0.30(-3.14%) |
Nov 15, 2023 | 9.458 | 9.577 | 9.428 | 9.428 | 278,669 | -0.06(-0.63%) |
Nov 14, 2023 | 9.784 | 10.35 | 9.424 | 9.488 | 493,393 | +0.38(+4.12%) |
Nov 13, 2023 | 9.340 | 9.340 | 9.107 | 9.112 | 225,366 | -0.27(-2.85%) |
Nov 10, 2023 | 9.814 | 9.814 | 9.280 | 9.379 | 490,519 | -0.44(-4.53%) |
Nov 09, 2023 | 10.08 | 10.12 | 9.784 | 9.824 | 274,159 | -0.15(-1.49%) |
Nov 08, 2023 | 9.784 | 9.982 | 9.758 | 9.972 | 160,926 | +0.20(+2.02%) |
Nov 07, 2023 | 9.853 | 9.888 | 9.745 | 9.774 | 139,036 | -0.13(-1.30%) |
Nov 06, 2023 | 10.02 | 10.02 | 9.765 | 9.903 | 222,581 | -0.06(-0.60%) |
Nov 03, 2023 | 9.794 | 10.12 | 9.794 | 9.962 | 256,079 | +0.35(+3.60%) |
Nov 02, 2023 | 9.419 | 9.616 | 9.399 | 9.616 | 202,985 | +0.32(+3.40%) |
Nov 01, 2023 | 9.310 | 9.389 | 9.280 | 9.300 | 160,128 | -0.01(-0.11%) |
Oct 31, 2023 | 9.320 | 9.349 | 9.142 | 9.310 | 162,586 | -0.01(-0.11%) |
Oct 30, 2023 | 9.092 | 9.320 | 9.021 | 9.320 | 179,886 | +0.33(+3.63%) |
Oct 27, 2023 | 8.954 | 9.142 | 8.915 | 8.994 | 176,480 | +0.00(+0.00%) |
Oct 26, 2023 | 9.004 | 9.310 | 8.954 | 8.994 | 285,239 | -0.01(-0.11%) |
Oct 25, 2023 | 9.023 | 9.162 | 8.964 | 9.004 | 319,309 | -0.12(-1.30%) |
Oct 24, 2023 | 9.221 | 9.330 | 8.959 | 9.122 | 301,183 | +0.06(+0.65%) |
Oct 23, 2023 | 9.112 | 9.295 | 8.984 | 9.063 | 345,141 | -0.13(-1.40%) |
Oct 20, 2023 | 9.597 | 9.597 | 9.191 | 9.191 | 223,572 | -0.38(-3.93%) |
Oct 19, 2023 | 9.814 | 9.844 | 9.542 | 9.567 | 164,595 | -0.25(-2.52%) |
Oct 18, 2023 | 10.18 | 10.18 | 9.814 | 9.814 | 192,766 | -0.47(-4.61%) |
Oct 17, 2023 | 10.02 | 10.35 | 10.02 | 10.29 | 179,604 | +0.21(+2.06%) |
Oct 16, 2023 | 10.06 | 10.31 | 10.06 | 10.08 | 173,657 | +0.12(+1.19%) |
Oct 13, 2023 | 10.15 | 10.15 | 9.873 | 9.962 | 137,619 | -0.12(-1.18%) |
Oct 12, 2023 | 10.44 | 10.44 | 10.07 | 10.08 | 228,078 | -0.30(-2.86%) |
Oct 11, 2023 | 10.56 | 10.66 | 10.34 | 10.38 | 321,651 | -0.09(-0.85%) |
Oct 10, 2023 | 10.19 | 10.55 | 10.13 | 10.47 | 383,530 | +0.28(+2.72%) |
Oct 09, 2023 | 10.44 | 10.51 | 10.11 | 10.19 | 266,713 | -0.23(-2.18%) |
Oct 06, 2023 | 10.46 | 10.71 | 10.18 | 10.42 | 641,516 | -0.07(-0.66%) |
Oct 05, 2023 | 10.79 | 10.84 | 10.46 | 10.49 | 290,155 | -0.36(-3.28%) |
Oct 04, 2023 | 10.76 | 10.85 | 10.54 | 10.84 | 214,419 | +0.04(+0.37%) |
Oct 03, 2023 | 11.14 | 11.14 | 10.77 | 10.80 | 165,724 | -0.42(-3.78%) |