Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.87 | 10.87 | 10.67 | 10.73 | 113,225 | -0.16(-1.47%) |
Dec 28, 2023 | 10.88 | 11.05 | 10.84 | 10.89 | 49,158 | -0.02(-0.18%) |
Dec 27, 2023 | 11.10 | 11.22 | 10.75 | 10.91 | 80,921 | -0.25(-2.24%) |
Dec 26, 2023 | 11.09 | 11.23 | 11.04 | 11.16 | 36,350 | +0.11(+1.00%) |
Dec 22, 2023 | 11.15 | 11.26 | 11.00 | 11.05 | 55,257 | +0.01(+0.09%) |
Dec 21, 2023 | 11.04 | 11.11 | 10.85 | 11.04 | 80,185 | +0.24(+2.22%) |
Dec 20, 2023 | 10.73 | 11.27 | 10.73 | 10.80 | 115,909 | +0.17(+1.60%) |
Dec 19, 2023 | 10.15 | 10.65 | 10.15 | 10.63 | 103,684 | +0.56(+5.56%) |
Dec 18, 2023 | 10.08 | 10.19 | 9.980 | 10.07 | 121,539 | +0.05(+0.50%) |
Dec 15, 2023 | 10.28 | 10.28 | 10.02 | 10.02 | 270,340 | -0.15(-1.47%) |
Dec 14, 2023 | 10.00 | 10.32 | 9.860 | 10.17 | 170,981 | +0.31(+3.14%) |
Dec 13, 2023 | 9.870 | 10.03 | 9.580 | 9.860 | 178,453 | -0.03(-0.30%) |
Dec 12, 2023 | 9.950 | 9.980 | 9.880 | 9.890 | 88,279 | -0.09(-0.90%) |
Dec 11, 2023 | 10.07 | 10.32 | 9.901 | 9.980 | 184,979 | -0.33(-3.20%) |
Dec 08, 2023 | 10.15 | 10.37 | 10.05 | 10.31 | 125,703 | +0.23(+2.28%) |
Dec 07, 2023 | 10.58 | 10.70 | 10.00 | 10.08 | 139,600 | -0.67(-6.23%) |
Dec 06, 2023 | 11.18 | 11.27 | 10.72 | 10.75 | 186,843 | -1.10(-9.28%) |
Dec 05, 2023 | 11.95 | 12.09 | 11.85 | 11.85 | 116,236 | -0.03(-0.25%) |
Dec 04, 2023 | 11.85 | 11.90 | 11.62 | 11.88 | 91,877 | +0.02(+0.17%) |
Dec 01, 2023 | 11.51 | 11.91 | 11.43 | 11.86 | 58,801 | +0.26(+2.24%) |
Nov 30, 2023 | 11.92 | 11.92 | 11.55 | 11.60 | 23,453 | -0.21(-1.78%) |
Nov 29, 2023 | 11.77 | 11.93 | 11.64 | 11.81 | 48,599 | +0.18(+1.55%) |
Nov 28, 2023 | 11.75 | 11.79 | 11.54 | 11.63 | 29,241 | -0.16(-1.36%) |
Nov 27, 2023 | 11.79 | 12.06 | 11.77 | 11.79 | 37,099 | -0.11(-0.92%) |
Nov 24, 2023 | 11.86 | 11.97 | 11.76 | 11.90 | 10,517 | +0.04(+0.34%) |
Nov 22, 2023 | 11.90 | 12.12 | 11.81 | 11.86 | 60,405 | +0.11(+0.94%) |
Nov 21, 2023 | 12.02 | 12.14 | 11.63 | 11.75 | 48,765 | -0.28(-2.33%) |
Nov 20, 2023 | 11.71 | 12.17 | 11.71 | 12.03 | 60,192 | +0.31(+2.65%) |
Nov 17, 2023 | 11.53 | 11.84 | 10.84 | 11.72 | 62,173 | +0.19(+1.65%) |
Nov 16, 2023 | 11.66 | 11.79 | 11.50 | 11.53 | 44,178 | -0.19(-1.62%) |
Nov 15, 2023 | 11.61 | 11.96 | 11.57 | 11.72 | 58,847 | +0.01(+0.09%) |
Nov 14, 2023 | 11.18 | 11.80 | 11.16 | 11.71 | 78,154 | +0.93(+8.63%) |
Nov 13, 2023 | 10.83 | 10.92 | 10.69 | 10.78 | 36,875 | -0.02(-0.19%) |
Nov 10, 2023 | 10.33 | 10.84 | 10.33 | 10.80 | 76,791 | +0.42(+4.05%) |
Nov 09, 2023 | 10.99 | 10.99 | 10.33 | 10.38 | 70,405 | -0.53(-4.86%) |
Nov 08, 2023 | 10.98 | 10.98 | 10.73 | 10.91 | 59,970 | -0.01(-0.09%) |
Nov 07, 2023 | 10.86 | 10.92 | 10.80 | 10.92 | 62,725 | +0.17(+1.58%) |
Nov 06, 2023 | 10.95 | 10.99 | 10.73 | 10.75 | 101,163 | -0.10(-0.92%) |
Nov 03, 2023 | 10.71 | 10.97 | 10.71 | 10.85 | 94,890 | +0.35(+3.33%) |
Nov 02, 2023 | 10.78 | 10.78 | 10.38 | 10.50 | 94,983 | -0.09(-0.85%) |
Nov 01, 2023 | 11.01 | 11.01 | 10.21 | 10.59 | 69,642 | -0.32(-2.93%) |
Oct 31, 2023 | 10.77 | 10.96 | 10.50 | 10.91 | 77,779 | +0.01(+0.09%) |
Oct 30, 2023 | 10.90 | 11.07 | 10.73 | 10.90 | 53,674 | +0.16(+1.49%) |
Oct 27, 2023 | 11.26 | 11.26 | 10.60 | 10.74 | 47,875 | -0.54(-4.79%) |
Oct 26, 2023 | 11.25 | 11.38 | 11.07 | 11.28 | 59,220 | +0.06(+0.53%) |
Oct 25, 2023 | 10.97 | 11.33 | 10.92 | 11.22 | 59,429 | +0.16(+1.45%) |
Oct 24, 2023 | 12.12 | 12.12 | 10.93 | 11.06 | 87,414 | -0.76(-6.43%) |
Oct 23, 2023 | 12.01 | 12.08 | 11.80 | 11.82 | 51,560 | +0.01(+0.08%) |
Oct 20, 2023 | 12.05 | 12.08 | 11.77 | 11.81 | 66,164 | -0.12(-1.01%) |
Oct 19, 2023 | 12.30 | 12.33 | 11.83 | 11.93 | 133,575 | -0.34(-2.77%) |
Oct 18, 2023 | 12.32 | 12.42 | 12.19 | 12.27 | 39,271 | -0.09(-0.73%) |
Oct 17, 2023 | 12.37 | 12.60 | 12.28 | 12.36 | 82,631 | -0.05(-0.40%) |
Oct 16, 2023 | 12.23 | 12.51 | 12.17 | 12.41 | 36,367 | +0.34(+2.82%) |
Oct 13, 2023 | 12.16 | 12.16 | 11.94 | 12.07 | 29,189 | -0.10(-0.82%) |
Oct 12, 2023 | 12.47 | 12.47 | 12.02 | 12.17 | 36,482 | -0.35(-2.80%) |
Oct 11, 2023 | 12.68 | 12.68 | 12.37 | 12.52 | 31,161 | -0.12(-0.95%) |
Oct 10, 2023 | 12.70 | 13.09 | 12.61 | 12.64 | 51,697 | -0.11(-0.86%) |
Oct 09, 2023 | 12.61 | 12.80 | 12.34 | 12.75 | 38,028 | +0.16(+1.27%) |
Oct 06, 2023 | 12.50 | 12.81 | 12.42 | 12.59 | 74,769 | +0.01(+0.08%) |
Oct 05, 2023 | 12.77 | 12.99 | 12.53 | 12.58 | 65,078 | -0.18(-1.41%) |
Oct 04, 2023 | 12.67 | 12.91 | 12.65 | 12.76 | 42,380 | +0.10(+0.79%) |
Oct 03, 2023 | 12.72 | 12.75 | 12.53 | 12.66 | 47,747 | -0.04(-0.31%) |