Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.12 | 11.20 | 10.94 | 11.19 | 198,523 | +0.08(+0.71%) |
Dec 28, 2023 | 11.09 | 11.27 | 11.09 | 11.11 | 157,350 | -0.04(-0.36%) |
Dec 27, 2023 | 10.85 | 11.17 | 10.85 | 11.15 | 152,093 | +0.27(+2.46%) |
Dec 26, 2023 | 11.01 | 11.02 | 10.83 | 10.88 | 101,082 | -0.06(-0.54%) |
Dec 22, 2023 | 10.76 | 11.05 | 10.67 | 10.94 | 140,726 | +0.19(+1.75%) |
Dec 21, 2023 | 10.70 | 10.91 | 10.62 | 10.75 | 338,209 | +0.13(+1.21%) |
Dec 20, 2023 | 10.65 | 10.97 | 10.53 | 10.63 | 169,503 | -0.02(-0.19%) |
Dec 19, 2023 | 10.48 | 10.66 | 10.37 | 10.65 | 153,299 | +0.23(+2.19%) |
Dec 18, 2023 | 10.30 | 10.55 | 10.25 | 10.42 | 180,150 | +0.10(+0.96%) |
Dec 15, 2023 | 10.72 | 10.72 | 10.25 | 10.32 | 260,182 | -0.28(-2.62%) |
Dec 14, 2023 | 10.38 | 10.70 | 10.19 | 10.60 | 241,847 | +0.20(+1.90%) |
Dec 13, 2023 | 10.04 | 10.41 | 9.972 | 10.40 | 218,406 | +0.35(+3.45%) |
Dec 12, 2023 | 10.04 | 10.07 | 9.982 | 10.05 | 160,329 | +0.00(+0.00%) |
Dec 11, 2023 | 10.05 | 10.18 | 9.962 | 10.05 | 216,003 | +0.00(+0.00%) |
Dec 08, 2023 | 10.01 | 10.17 | 9.982 | 10.05 | 284,436 | +0.00(+0.00%) |
Dec 07, 2023 | 10.05 | 10.08 | 9.893 | 10.05 | 160,176 | -0.01(-0.10%) |
Dec 06, 2023 | 10.13 | 10.22 | 10.05 | 10.06 | 178,084 | +0.00(+0.00%) |
Dec 05, 2023 | 10.16 | 10.16 | 10.03 | 10.06 | 99,126 | -0.11(-1.07%) |
Dec 04, 2023 | 10.05 | 10.21 | 10.02 | 10.17 | 160,814 | +0.07(+0.69%) |
Dec 01, 2023 | 9.853 | 10.13 | 9.784 | 10.10 | 161,518 | +0.27(+2.72%) |
Nov 30, 2023 | 9.913 | 9.933 | 9.784 | 9.834 | 138,865 | -0.08(-0.80%) |
Nov 29, 2023 | 9.913 | 10.00 | 9.804 | 9.913 | 123,581 | +0.09(+0.91%) |
Nov 28, 2023 | 9.834 | 10.00 | 9.804 | 9.824 | 155,713 | -0.02(-0.20%) |
Nov 27, 2023 | 9.665 | 9.861 | 9.576 | 9.843 | 378,857 | +0.24(+2.47%) |
Nov 24, 2023 | 9.665 | 9.715 | 9.467 | 9.606 | 77,563 | -0.02(-0.21%) |
Nov 22, 2023 | 9.655 | 9.843 | 9.586 | 9.626 | 218,811 | +0.08(+0.83%) |
Nov 21, 2023 | 9.566 | 9.636 | 9.408 | 9.546 | 395,281 | +0.01(+0.10%) |
Nov 20, 2023 | 9.893 | 10.17 | 9.522 | 9.537 | 354,599 | -0.36(-3.60%) |
Nov 17, 2023 | 9.457 | 10.03 | 9.289 | 9.893 | 822,594 | -0.98(-9.02%) |
Nov 16, 2023 | 11.05 | 11.10 | 10.86 | 10.87 | 243,109 | -0.07(-0.63%) |
Nov 15, 2023 | 10.97 | 11.21 | 10.92 | 10.94 | 208,599 | +0.00(+0.00%) |
Nov 14, 2023 | 10.77 | 10.97 | 10.77 | 10.94 | 220,234 | +0.39(+3.72%) |
Nov 13, 2023 | 10.68 | 10.77 | 10.54 | 10.55 | 180,202 | -0.22(-2.00%) |
Nov 10, 2023 | 10.80 | 10.81 | 10.63 | 10.77 | 116,411 | -0.02(-0.18%) |
Nov 09, 2023 | 10.90 | 10.98 | 10.77 | 10.79 | 180,001 | -0.12(-1.08%) |
Nov 08, 2023 | 10.86 | 10.98 | 10.80 | 10.90 | 295,097 | +0.04(+0.36%) |
Nov 07, 2023 | 10.83 | 10.97 | 10.77 | 10.86 | 405,437 | +0.07(+0.64%) |
Nov 06, 2023 | 10.82 | 10.82 | 10.73 | 10.80 | 117,353 | -0.06(-0.54%) |
Nov 03, 2023 | 10.78 | 11.02 | 10.62 | 10.85 | 223,699 | +0.21(+1.93%) |
Nov 02, 2023 | 10.67 | 10.75 | 10.58 | 10.65 | 200,839 | +0.06(+0.56%) |
Nov 01, 2023 | 10.76 | 10.76 | 10.49 | 10.59 | 109,865 | -0.17(-1.55%) |
Oct 31, 2023 | 10.66 | 10.84 | 10.60 | 10.76 | 133,031 | +0.10(+0.92%) |
Oct 30, 2023 | 10.59 | 10.68 | 10.48 | 10.66 | 139,231 | +0.19(+1.78%) |
Oct 27, 2023 | 10.65 | 10.65 | 10.40 | 10.47 | 148,057 | -0.19(-1.75%) |
Oct 26, 2023 | 10.75 | 10.83 | 10.63 | 10.66 | 134,212 | -0.05(-0.46%) |
Oct 25, 2023 | 10.79 | 10.79 | 10.59 | 10.71 | 137,111 | -0.07(-0.64%) |
Oct 24, 2023 | 10.86 | 10.90 | 10.67 | 10.78 | 193,321 | -0.03(-0.27%) |
Oct 23, 2023 | 11.10 | 11.14 | 10.81 | 10.81 | 219,656 | -0.30(-2.74%) |
Oct 20, 2023 | 11.16 | 11.16 | 10.93 | 11.11 | 220,511 | -0.05(-0.44%) |
Oct 19, 2023 | 10.84 | 11.22 | 10.84 | 11.16 | 174,103 | +0.19(+1.70%) |
Oct 18, 2023 | 10.98 | 11.03 | 10.87 | 10.97 | 134,538 | -0.08(-0.71%) |
Oct 17, 2023 | 10.80 | 11.07 | 10.75 | 11.05 | 223,792 | +0.22(+1.99%) |
Oct 16, 2023 | 11.04 | 11.08 | 10.75 | 10.83 | 147,229 | -0.14(-1.25%) |
Oct 13, 2023 | 10.99 | 11.20 | 10.86 | 10.97 | 267,390 | -0.04(-0.36%) |
Oct 12, 2023 | 11.28 | 11.28 | 10.96 | 11.01 | 214,675 | -0.25(-2.26%) |
Oct 11, 2023 | 11.10 | 11.43 | 10.92 | 11.27 | 264,945 | +0.15(+1.32%) |
Oct 10, 2023 | 10.70 | 11.12 | 10.63 | 11.12 | 742,322 | +0.43(+4.04%) |
Oct 09, 2023 | 10.92 | 10.92 | 10.56 | 10.69 | 221,670 | -0.14(-1.27%) |
Oct 06, 2023 | 10.72 | 10.90 | 10.69 | 10.83 | 328,107 | +0.03(+0.27%) |
Oct 05, 2023 | 11.01 | 11.15 | 10.78 | 10.80 | 286,017 | -0.24(-2.13%) |
Oct 04, 2023 | 10.96 | 11.11 | 10.89 | 11.03 | 116,697 | +0.07(+0.63%) |
Oct 03, 2023 | 11.18 | 11.18 | 10.85 | 10.96 | 154,633 | -0.26(-2.36%) |