Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.66 | 11.69 | 11.11 | 11.15 | 53,915 | -0.46(-3.96%) |
Dec 28, 2023 | 11.73 | 11.85 | 11.50 | 11.61 | 82,771 | -0.19(-1.61%) |
Dec 27, 2023 | 11.63 | 11.81 | 11.53 | 11.80 | 72,869 | +0.25(+2.16%) |
Dec 26, 2023 | 11.38 | 11.57 | 11.23 | 11.55 | 65,125 | +0.11(+0.96%) |
Dec 22, 2023 | 11.73 | 11.75 | 11.41 | 11.44 | 85,351 | -0.19(-1.63%) |
Dec 21, 2023 | 11.09 | 11.65 | 10.92 | 11.63 | 99,538 | +0.55(+4.96%) |
Dec 20, 2023 | 11.43 | 11.65 | 11.05 | 11.08 | 116,147 | -0.29(-2.55%) |
Dec 19, 2023 | 10.78 | 11.44 | 10.60 | 11.37 | 150,826 | +0.70(+6.56%) |
Dec 18, 2023 | 11.12 | 11.20 | 10.63 | 10.67 | 133,827 | -0.30(-2.73%) |
Dec 15, 2023 | 10.85 | 11.04 | 10.57 | 10.97 | 342,949 | +0.27(+2.52%) |
Dec 14, 2023 | 10.76 | 11.02 | 10.45 | 10.70 | 188,920 | +0.23(+2.20%) |
Dec 13, 2023 | 10.83 | 10.86 | 10.26 | 10.47 | 312,344 | -0.40(-3.68%) |
Dec 12, 2023 | 11.02 | 11.03 | 10.66 | 10.87 | 127,369 | -0.18(-1.63%) |
Dec 11, 2023 | 10.87 | 11.24 | 10.80 | 11.05 | 283,567 | +0.16(+1.47%) |
Dec 08, 2023 | 10.57 | 11.04 | 10.57 | 10.89 | 207,673 | +0.25(+2.35%) |
Dec 07, 2023 | 10.48 | 10.66 | 9.960 | 10.64 | 258,545 | +0.28(+2.70%) |
Dec 06, 2023 | 10.47 | 10.53 | 10.22 | 10.36 | 131,195 | -0.08(-0.77%) |
Dec 05, 2023 | 10.38 | 10.62 | 10.23 | 10.44 | 106,698 | -0.06(-0.57%) |
Dec 04, 2023 | 10.30 | 10.65 | 10.22 | 10.50 | 134,536 | +0.21(+2.04%) |
Dec 01, 2023 | 10.13 | 10.30 | 9.880 | 10.29 | 256,032 | +0.17(+1.68%) |
Nov 30, 2023 | 9.930 | 10.30 | 9.760 | 10.12 | 225,213 | +0.41(+4.22%) |
Nov 29, 2023 | 10.15 | 10.35 | 9.690 | 9.710 | 354,028 | -0.29(-2.90%) |
Nov 28, 2023 | 9.870 | 10.11 | 9.850 | 10.00 | 107,637 | +0.00(+0.00%) |
Nov 27, 2023 | 9.770 | 10.12 | 9.726 | 10.00 | 114,335 | +0.18(+1.83%) |
Nov 24, 2023 | 9.500 | 9.850 | 9.500 | 9.820 | 39,387 | +0.24(+2.51%) |
Nov 22, 2023 | 9.490 | 9.720 | 9.380 | 9.580 | 89,014 | +0.21(+2.24%) |
Nov 21, 2023 | 9.310 | 9.470 | 9.245 | 9.370 | 110,274 | -0.05(-0.53%) |
Nov 20, 2023 | 9.300 | 9.580 | 9.190 | 9.420 | 143,262 | -0.09(-0.95%) |
Nov 17, 2023 | 9.500 | 9.675 | 9.260 | 9.510 | 168,752 | +0.10(+1.06%) |
Nov 16, 2023 | 9.640 | 9.640 | 9.130 | 9.410 | 96,845 | -0.15(-1.57%) |
Nov 15, 2023 | 9.870 | 10.02 | 9.450 | 9.560 | 264,398 | -0.37(-3.73%) |
Nov 14, 2023 | 9.370 | 10.17 | 9.342 | 9.930 | 284,436 | +0.92(+10.21%) |
Nov 13, 2023 | 9.240 | 9.440 | 8.900 | 9.010 | 110,739 | -0.18(-1.96%) |
Nov 10, 2023 | 9.510 | 9.510 | 8.900 | 9.190 | 273,379 | -0.11(-1.18%) |
Nov 09, 2023 | 9.520 | 9.730 | 9.280 | 9.300 | 152,419 | -0.34(-3.53%) |
Nov 08, 2023 | 9.490 | 9.650 | 9.095 | 9.640 | 174,101 | +0.18(+1.90%) |
Nov 07, 2023 | 8.630 | 9.480 | 8.552 | 9.460 | 139,373 | +0.80(+9.24%) |
Nov 06, 2023 | 9.650 | 9.650 | 8.560 | 8.660 | 494,590 | -1.11(-11.36%) |
Nov 03, 2023 | 9.840 | 10.15 | 9.250 | 9.770 | 268,990 | -0.04(-0.41%) |
Nov 02, 2023 | 9.630 | 10.58 | 9.550 | 9.810 | 340,396 | -0.54(-5.22%) |
Nov 01, 2023 | 10.35 | 10.48 | 9.900 | 10.35 | 451,800 | +0.07(+0.68%) |
Oct 31, 2023 | 9.570 | 10.55 | 9.545 | 10.28 | 243,661 | +0.83(+8.78%) |
Oct 30, 2023 | 9.030 | 9.720 | 8.976 | 9.450 | 166,142 | +0.55(+6.18%) |
Oct 27, 2023 | 9.430 | 9.495 | 8.870 | 8.900 | 109,445 | -0.64(-6.71%) |
Oct 26, 2023 | 9.590 | 9.860 | 9.440 | 9.540 | 112,508 | -0.06(-0.63%) |
Oct 25, 2023 | 9.420 | 9.760 | 9.320 | 9.600 | 115,297 | +0.12(+1.27%) |
Oct 24, 2023 | 9.530 | 9.900 | 9.295 | 9.480 | 85,593 | -0.05(-0.52%) |
Oct 23, 2023 | 9.580 | 9.740 | 9.470 | 9.530 | 79,887 | -0.19(-1.95%) |
Oct 20, 2023 | 9.640 | 9.880 | 9.560 | 9.720 | 124,944 | +0.04(+0.41%) |
Oct 19, 2023 | 9.730 | 9.980 | 9.590 | 9.680 | 100,880 | -0.12(-1.22%) |
Oct 18, 2023 | 10.24 | 10.24 | 9.500 | 9.800 | 164,347 | -0.55(-5.31%) |
Oct 17, 2023 | 10.20 | 10.64 | 10.20 | 10.35 | 247,669 | +0.01(+0.10%) |
Oct 16, 2023 | 9.600 | 10.39 | 9.560 | 10.34 | 273,684 | +0.91(+9.65%) |
Oct 13, 2023 | 8.850 | 9.540 | 8.850 | 9.430 | 240,426 | +0.72(+8.27%) |
Oct 12, 2023 | 8.750 | 8.760 | 8.510 | 8.710 | 169,387 | -0.06(-0.68%) |
Oct 11, 2023 | 9.010 | 9.190 | 8.710 | 8.770 | 115,079 | -0.17(-1.90%) |
Oct 10, 2023 | 9.070 | 9.330 | 8.930 | 8.940 | 260,051 | -0.06(-0.67%) |
Oct 09, 2023 | 8.740 | 9.110 | 8.470 | 9.000 | 228,198 | +0.24(+2.74%) |
Oct 06, 2023 | 7.920 | 8.875 | 7.920 | 8.760 | 142,643 | +0.73(+9.09%) |
Oct 05, 2023 | 8.170 | 8.410 | 7.860 | 8.030 | 94,842 | -0.20(-2.43%) |
Oct 04, 2023 | 7.950 | 8.250 | 7.815 | 8.230 | 69,620 | +0.28(+3.52%) |
Oct 03, 2023 | 7.900 | 8.051 | 7.815 | 7.950 | 93,660 | +0.00(+0.00%) |