Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.873 | 10.02 | 9.818 | 9.946 | 2,545,079 | +0.08(+0.83%) |
Dec 28, 2023 | 9.719 | 10.00 | 9.682 | 9.864 | 1,852,424 | +0.35(+3.63%) |
Dec 27, 2023 | 9.519 | 9.705 | 9.428 | 9.519 | 1,561,633 | +0.04(+0.38%) |
Dec 26, 2023 | 9.473 | 9.591 | 9.423 | 9.482 | 1,873,916 | +0.01(+0.10%) |
Dec 22, 2023 | 9.255 | 9.673 | 9.255 | 9.473 | 2,633,954 | -0.06(-0.67%) |
Dec 21, 2023 | 9.274 | 9.555 | 9.210 | 9.537 | 2,860,423 | +0.43(+4.69%) |
Dec 20, 2023 | 9.174 | 9.392 | 9.110 | 9.110 | 4,464,689 | -0.18(-1.96%) |
Dec 19, 2023 | 9.037 | 9.446 | 9.024 | 9.292 | 3,572,765 | +0.25(+2.81%) |
Dec 18, 2023 | 9.074 | 9.178 | 9.028 | 9.037 | 1,483,424 | -0.04(-0.40%) |
Dec 15, 2023 | 9.192 | 9.242 | 9.051 | 9.074 | 2,728,234 | +0.01(+0.10%) |
Dec 14, 2023 | 8.919 | 9.146 | 8.911 | 9.065 | 2,390,694 | +0.15(+1.63%) |
Dec 13, 2023 | 8.747 | 8.928 | 8.665 | 8.919 | 2,393,793 | +0.17(+1.97%) |
Dec 12, 2023 | 8.719 | 8.892 | 8.719 | 8.747 | 1,832,872 | +0.05(+0.63%) |
Dec 11, 2023 | 8.719 | 8.865 | 8.547 | 8.692 | 1,902,980 | +0.00(+0.00%) |
Dec 08, 2023 | 8.683 | 8.906 | 8.633 | 8.692 | 4,561,254 | -0.06(-0.73%) |
Dec 07, 2023 | 8.647 | 8.874 | 8.615 | 8.756 | 4,107,651 | +0.11(+1.26%) |
Dec 06, 2023 | 8.538 | 8.706 | 8.483 | 8.647 | 4,922,656 | +0.19(+2.26%) |
Dec 05, 2023 | 8.629 | 8.674 | 8.256 | 8.456 | 5,473,050 | -0.28(-3.22%) |
Dec 04, 2023 | 8.901 | 8.937 | 8.706 | 8.738 | 4,682,395 | -0.27(-3.02%) |
Dec 01, 2023 | 9.037 | 9.214 | 8.828 | 9.010 | 6,630,891 | -0.17(-1.88%) |
Nov 30, 2023 | 9.546 | 9.573 | 8.738 | 9.183 | 14,523,921 | -1.10(-10.69%) |
Nov 29, 2023 | 10.52 | 10.61 | 10.26 | 10.28 | 968,922 | -0.34(-3.17%) |
Nov 28, 2023 | 10.84 | 10.84 | 10.57 | 10.62 | 999,925 | -0.26(-2.42%) |
Nov 27, 2023 | 10.96 | 10.99 | 10.84 | 10.88 | 640,845 | -0.24(-2.12%) |
Nov 24, 2023 | 10.82 | 11.16 | 10.82 | 11.12 | 359,433 | +0.21(+1.92%) |
Nov 22, 2023 | 10.94 | 10.97 | 10.75 | 10.91 | 406,744 | +0.11(+1.01%) |
Nov 21, 2023 | 10.95 | 11.08 | 10.74 | 10.80 | 799,109 | -0.31(-2.78%) |
Nov 20, 2023 | 10.74 | 11.33 | 10.70 | 11.11 | 911,379 | +0.48(+4.53%) |
Nov 17, 2023 | 10.60 | 10.80 | 10.42 | 10.63 | 896,651 | +0.00(+0.00%) |
Nov 16, 2023 | 10.40 | 10.99 | 10.36 | 10.63 | 979,894 | -0.46(-4.18%) |
Nov 15, 2023 | 10.78 | 11.39 | 10.78 | 11.09 | 1,097,015 | +0.54(+5.17%) |
Nov 14, 2023 | 10.25 | 10.64 | 10.19 | 10.55 | 1,248,948 | +0.47(+4.69%) |
Nov 13, 2023 | 10.32 | 10.53 | 10.05 | 10.07 | 984,615 | -0.15(-1.42%) |
Nov 10, 2023 | 10.26 | 10.29 | 10.04 | 10.22 | 872,875 | -0.11(-1.06%) |
Nov 09, 2023 | 10.93 | 10.99 | 10.29 | 10.33 | 1,092,867 | -0.63(-5.72%) |
Nov 08, 2023 | 10.94 | 11.24 | 10.91 | 10.95 | 641,103 | -0.07(-0.66%) |
Nov 07, 2023 | 11.09 | 11.16 | 10.89 | 11.03 | 501,548 | -0.18(-1.62%) |
Nov 06, 2023 | 11.24 | 11.49 | 11.17 | 11.21 | 924,604 | +0.18(+1.65%) |
Nov 03, 2023 | 10.94 | 11.24 | 10.94 | 11.03 | 722,099 | +0.33(+3.06%) |
Nov 02, 2023 | 10.58 | 10.84 | 10.53 | 10.70 | 734,085 | +0.20(+1.90%) |
Nov 01, 2023 | 10.71 | 10.71 | 10.32 | 10.50 | 1,009,785 | -0.25(-2.28%) |
Oct 31, 2023 | 10.72 | 10.78 | 10.33 | 10.74 | 1,381,580 | -0.23(-2.07%) |
Oct 30, 2023 | 11.11 | 11.15 | 10.76 | 10.97 | 835,927 | +0.04(+0.33%) |
Oct 27, 2023 | 11.04 | 11.12 | 10.88 | 10.94 | 536,462 | +0.07(+0.67%) |
Oct 26, 2023 | 10.87 | 10.94 | 10.60 | 10.86 | 738,178 | -0.01(-0.08%) |
Oct 25, 2023 | 10.91 | 11.04 | 10.72 | 10.87 | 623,821 | -0.20(-1.80%) |
Oct 24, 2023 | 10.45 | 11.27 | 10.45 | 11.07 | 829,514 | +0.64(+6.09%) |
Oct 23, 2023 | 10.41 | 10.61 | 10.19 | 10.44 | 563,389 | -0.02(-0.17%) |
Oct 20, 2023 | 10.54 | 10.70 | 10.45 | 10.45 | 686,299 | -0.18(-1.71%) |
Oct 19, 2023 | 10.86 | 10.96 | 10.63 | 10.64 | 770,596 | -0.30(-2.74%) |
Oct 18, 2023 | 11.00 | 11.06 | 10.84 | 10.94 | 622,165 | -0.24(-2.11%) |
Oct 17, 2023 | 11.03 | 11.37 | 11.03 | 11.17 | 577,121 | -0.04(-0.32%) |
Oct 16, 2023 | 11.02 | 11.34 | 10.94 | 11.21 | 662,991 | +0.07(+0.65%) |
Oct 13, 2023 | 11.35 | 11.35 | 11.07 | 11.14 | 530,832 | -0.25(-2.23%) |
Oct 12, 2023 | 11.95 | 12.01 | 11.35 | 11.39 | 925,205 | -0.61(-5.07%) |
Oct 11, 2023 | 12.07 | 12.30 | 11.96 | 12.00 | 683,908 | +0.04(+0.30%) |
Oct 10, 2023 | 11.65 | 12.13 | 11.65 | 11.96 | 987,812 | +0.37(+3.21%) |
Oct 09, 2023 | 11.11 | 11.73 | 11.11 | 11.59 | 1,316,486 | +0.33(+2.90%) |
Oct 06, 2023 | 10.70 | 11.29 | 10.64 | 11.26 | 1,859,524 | +0.58(+5.44%) |
Oct 05, 2023 | 10.99 | 10.99 | 10.59 | 10.68 | 1,780,785 | -0.39(-3.53%) |
Oct 04, 2023 | 10.99 | 11.14 | 10.84 | 11.07 | 1,263,233 | -0.02(-0.16%) |
Oct 03, 2023 | 11.13 | 11.23 | 10.94 | 11.09 | 1,362,271 | -0.34(-2.94%) |