Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.39 | 10.80 | 10.39 | 10.80 | 57,141 | -0.01(-0.09%) |
Dec 28, 2023 | 10.80 | 10.86 | 10.80 | 10.81 | 105,793 | +0.18(+1.69%) |
Dec 27, 2023 | 10.69 | 10.69 | 10.62 | 10.63 | 124,507 | +0.01(+0.09%) |
Dec 26, 2023 | 10.65 | 10.66 | 10.56 | 10.62 | 67,881 | +0.03(+0.28%) |
Dec 22, 2023 | 11.00 | 11.00 | 10.18 | 10.59 | 135,468 | -0.03(-0.28%) |
Dec 21, 2023 | 10.56 | 10.62 | 10.53 | 10.62 | 362,255 | +0.30(+2.91%) |
Dec 20, 2023 | 10.40 | 10.43 | 10.30 | 10.32 | 80,752 | -0.26(-2.46%) |
Dec 19, 2023 | 10.19 | 10.94 | 10.19 | 10.58 | 911,081 | +0.14(+1.34%) |
Dec 18, 2023 | 10.43 | 10.50 | 10.43 | 10.44 | 308,006 | -0.15(-1.42%) |
Dec 15, 2023 | 10.67 | 10.70 | 10.59 | 10.59 | 126,199 | +0.16(+1.53%) |
Dec 14, 2023 | 10.20 | 10.50 | 10.20 | 10.43 | 182,756 | +0.41(+4.09%) |
Dec 13, 2023 | 9.950 | 10.03 | 9.880 | 10.02 | 264,520 | +0.03(+0.30%) |
Dec 12, 2023 | 9.995 | 10.33 | 9.890 | 9.990 | 196,953 | +0.06(+0.60%) |
Dec 11, 2023 | 9.910 | 10.28 | 9.850 | 9.930 | 396,829 | +0.13(+1.33%) |
Dec 08, 2023 | 9.790 | 9.880 | 9.790 | 9.800 | 57,104 | -0.09(-0.91%) |
Dec 07, 2023 | 9.840 | 9.890 | 9.820 | 9.890 | 366,478 | +0.17(+1.75%) |
Dec 06, 2023 | 9.590 | 9.800 | 9.590 | 9.720 | 185,070 | +0.08(+0.83%) |
Dec 05, 2023 | 9.640 | 9.680 | 9.630 | 9.640 | 272,378 | -0.04(-0.41%) |
Dec 04, 2023 | 9.770 | 9.770 | 9.670 | 9.680 | 229,900 | -0.05(-0.51%) |
Dec 01, 2023 | 9.620 | 9.730 | 9.620 | 9.730 | 151,403 | -0.01(-0.10%) |
Nov 30, 2023 | 9.720 | 9.740 | 9.690 | 9.740 | 366,442 | +0.02(+0.21%) |
Nov 29, 2023 | 9.800 | 9.800 | 9.720 | 9.720 | 118,241 | -0.25(-2.51%) |
Nov 28, 2023 | 9.935 | 9.980 | 9.890 | 9.970 | 228,128 | -0.03(-0.30%) |
Nov 27, 2023 | 10.01 | 10.04 | 9.980 | 10.00 | 129,735 | -0.14(-1.38%) |
Nov 24, 2023 | 9.790 | 10.28 | 9.790 | 10.14 | 78,404 | +0.03(+0.30%) |
Nov 22, 2023 | 10.16 | 10.20 | 10.11 | 10.11 | 95,504 | +0.04(+0.40%) |
Nov 21, 2023 | 10.15 | 10.17 | 10.05 | 10.07 | 189,544 | -0.24(-2.33%) |
Nov 20, 2023 | 10.28 | 10.34 | 10.26 | 10.31 | 215,515 | +0.28(+2.79%) |
Nov 17, 2023 | 10.08 | 10.13 | 10.03 | 10.03 | 124,207 | -0.09(-0.89%) |
Nov 16, 2023 | 10.14 | 10.20 | 10.10 | 10.12 | 108,286 | -0.21(-2.03%) |
Nov 15, 2023 | 10.29 | 10.37 | 10.27 | 10.33 | 211,949 | +0.21(+2.08%) |
Nov 14, 2023 | 10.03 | 10.14 | 10.01 | 10.12 | 239,870 | +0.23(+2.33%) |
Nov 13, 2023 | 9.870 | 9.950 | 9.870 | 9.890 | 427,542 | +0.05(+0.55%) |
Nov 10, 2023 | 9.470 | 9.850 | 9.470 | 9.836 | 273,050 | -0.09(-0.95%) |
Nov 09, 2023 | 9.860 | 10.00 | 9.860 | 9.930 | 236,772 | -0.04(-0.40%) |
Nov 08, 2023 | 10.00 | 10.00 | 9.960 | 9.970 | 183,935 | -0.12(-1.19%) |
Nov 07, 2023 | 10.09 | 10.10 | 10.05 | 10.09 | 180,127 | -0.09(-0.88%) |
Nov 06, 2023 | 10.49 | 10.49 | 10.07 | 10.18 | 142,471 | -0.68(-6.26%) |
Nov 03, 2023 | 10.84 | 10.88 | 10.74 | 10.86 | 111,042 | +0.27(+2.55%) |
Nov 02, 2023 | 10.56 | 10.62 | 10.51 | 10.59 | 220,905 | +0.23(+2.22%) |
Nov 01, 2023 | 10.28 | 10.40 | 10.28 | 10.36 | 287,922 | +0.17(+1.67%) |
Oct 31, 2023 | 10.23 | 10.27 | 10.11 | 10.19 | 898,056 | -0.17(-1.64%) |
Oct 30, 2023 | 10.41 | 10.43 | 10.34 | 10.36 | 252,280 | +0.14(+1.37%) |
Oct 27, 2023 | 10.69 | 10.69 | 10.18 | 10.22 | 153,800 | +0.15(+1.49%) |
Oct 26, 2023 | 10.11 | 10.11 | 10.02 | 10.07 | 348,283 | -0.04(-0.40%) |
Oct 25, 2023 | 10.00 | 10.16 | 10.00 | 10.11 | 188,043 | -0.19(-1.84%) |
Oct 24, 2023 | 10.24 | 10.30 | 10.19 | 10.30 | 644,421 | -0.05(-0.53%) |
Oct 23, 2023 | 10.31 | 10.44 | 10.31 | 10.36 | 258,590 | +0.07(+0.63%) |
Oct 20, 2023 | 10.37 | 10.38 | 10.29 | 10.29 | 260,227 | -0.03(-0.29%) |
Oct 19, 2023 | 10.04 | 10.39 | 10.04 | 10.32 | 259,642 | -0.23(-2.18%) |
Oct 18, 2023 | 10.58 | 10.60 | 10.49 | 10.55 | 135,870 | -0.10(-0.94%) |
Oct 17, 2023 | 10.57 | 10.71 | 10.57 | 10.65 | 400,023 | +0.02(+0.19%) |
Oct 16, 2023 | 10.71 | 10.71 | 10.58 | 10.63 | 205,703 | +0.06(+0.57%) |
Oct 13, 2023 | 10.68 | 10.70 | 10.57 | 10.57 | 104,810 | -0.27(-2.49%) |
Oct 12, 2023 | 11.14 | 11.14 | 10.62 | 10.84 | 204,885 | -0.05(-0.46%) |
Oct 11, 2023 | 10.62 | 10.89 | 10.62 | 10.89 | 166,979 | +0.04(+0.37%) |
Oct 10, 2023 | 10.79 | 10.90 | 10.79 | 10.85 | 418,442 | +0.16(+1.50%) |
Oct 09, 2023 | 10.63 | 10.71 | 10.62 | 10.69 | 267,623 | -0.06(-0.56%) |
Oct 06, 2023 | 10.66 | 10.75 | 10.63 | 10.75 | 188,156 | +0.11(+1.04%) |
Oct 05, 2023 | 10.63 | 10.67 | 10.60 | 10.64 | 369,516 | +0.09(+0.84%) |
Oct 04, 2023 | 10.65 | 10.65 | 10.52 | 10.55 | 331,518 | +0.24(+2.33%) |
Oct 03, 2023 | 10.17 | 10.32 | 10.17 | 10.31 | 279,466 | -0.20(-1.90%) |