Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.50 | 11.54 | 11.35 | 11.51 | 585,979 | +0.01(+0.08%) |
Dec 28, 2023 | 11.29 | 11.56 | 11.29 | 11.50 | 542,715 | +0.18(+1.55%) |
Dec 27, 2023 | 11.30 | 11.35 | 11.21 | 11.32 | 585,262 | +0.06(+0.49%) |
Dec 26, 2023 | 11.18 | 11.36 | 11.13 | 11.27 | 454,269 | +0.07(+0.66%) |
Dec 22, 2023 | 11.07 | 11.30 | 11.07 | 11.19 | 543,017 | +0.14(+1.25%) |
Dec 21, 2023 | 10.76 | 11.06 | 10.67 | 11.06 | 728,324 | +0.40(+3.72%) |
Dec 20, 2023 | 10.74 | 10.83 | 10.65 | 10.66 | 375,131 | -0.10(-0.94%) |
Dec 19, 2023 | 10.78 | 10.85 | 10.62 | 10.76 | 508,231 | +0.06(+0.52%) |
Dec 18, 2023 | 10.71 | 10.77 | 10.60 | 10.71 | 455,810 | +0.04(+0.35%) |
Dec 15, 2023 | 10.78 | 10.78 | 10.60 | 10.67 | 776,102 | -0.04(-0.34%) |
Dec 14, 2023 | 10.87 | 10.87 | 10.62 | 10.71 | 522,917 | -0.06(-0.60%) |
Dec 13, 2023 | 10.70 | 10.80 | 10.52 | 10.77 | 532,518 | +0.13(+1.21%) |
Dec 12, 2023 | 10.76 | 10.76 | 10.61 | 10.64 | 456,431 | -0.15(-1.37%) |
Dec 11, 2023 | 10.65 | 10.81 | 10.58 | 10.79 | 600,758 | +0.08(+0.77%) |
Dec 08, 2023 | 10.65 | 10.78 | 10.56 | 10.71 | 423,210 | +0.03(+0.26%) |
Dec 07, 2023 | 10.87 | 10.87 | 10.64 | 10.68 | 402,255 | -0.15(-1.36%) |
Dec 06, 2023 | 10.92 | 11.06 | 10.81 | 10.83 | 527,014 | -0.07(-0.68%) |
Dec 05, 2023 | 10.95 | 10.95 | 10.80 | 10.90 | 445,901 | -0.13(-1.17%) |
Dec 04, 2023 | 10.83 | 11.05 | 10.78 | 11.03 | 543,039 | +0.11(+1.01%) |
Dec 01, 2023 | 10.68 | 10.96 | 10.62 | 10.92 | 712,564 | +0.24(+2.24%) |
Nov 30, 2023 | 10.60 | 10.71 | 10.49 | 10.68 | 1,043,741 | +0.08(+0.78%) |
Nov 29, 2023 | 10.52 | 10.70 | 10.52 | 10.60 | 637,297 | +0.18(+1.68%) |
Nov 28, 2023 | 10.60 | 10.64 | 10.42 | 10.42 | 496,290 | -0.21(-1.99%) |
Nov 27, 2023 | 10.52 | 10.64 | 10.45 | 10.63 | 443,956 | +0.11(+1.05%) |
Nov 24, 2023 | 10.61 | 10.63 | 10.49 | 10.52 | 237,396 | -0.09(-0.87%) |
Nov 22, 2023 | 10.65 | 10.71 | 10.56 | 10.61 | 390,124 | +0.01(+0.09%) |
Nov 21, 2023 | 10.52 | 10.68 | 10.48 | 10.60 | 488,428 | -0.07(-0.69%) |
Nov 20, 2023 | 10.70 | 10.75 | 10.59 | 10.68 | 574,133 | -0.01(-0.09%) |
Nov 17, 2023 | 10.59 | 10.69 | 10.49 | 10.69 | 601,646 | +0.15(+1.40%) |
Nov 16, 2023 | 10.56 | 10.58 | 10.40 | 10.54 | 494,095 | -0.03(-0.26%) |
Nov 15, 2023 | 10.73 | 10.79 | 10.54 | 10.57 | 439,923 | -0.17(-1.63%) |
Nov 14, 2023 | 10.68 | 10.80 | 10.54 | 10.74 | 696,446 | +0.33(+3.19%) |
Nov 13, 2023 | 10.37 | 10.46 | 10.29 | 10.41 | 469,792 | -0.08(-0.79%) |
Nov 10, 2023 | 10.27 | 10.53 | 10.13 | 10.49 | 664,722 | +0.23(+2.24%) |
Nov 09, 2023 | 10.35 | 10.36 | 10.16 | 10.26 | 537,020 | -0.14(-1.33%) |
Nov 08, 2023 | 10.41 | 10.42 | 10.11 | 10.40 | 666,066 | -0.01(-0.09%) |
Nov 07, 2023 | 9.969 | 10.50 | 9.932 | 10.41 | 1,430,694 | +0.47(+4.73%) |
Nov 06, 2023 | 9.637 | 9.996 | 9.637 | 9.941 | 887,978 | +0.27(+2.76%) |
Nov 03, 2023 | 9.674 | 9.913 | 9.582 | 9.674 | 936,165 | +0.17(+1.74%) |
Nov 02, 2023 | 9.351 | 9.614 | 8.670 | 9.508 | 1,763,720 | +0.83(+9.55%) |
Nov 01, 2023 | 8.439 | 8.702 | 8.412 | 8.679 | 840,598 | +0.19(+2.28%) |
Oct 31, 2023 | 8.356 | 8.573 | 8.273 | 8.485 | 640,865 | -0.09(-1.07%) |
Oct 30, 2023 | 8.743 | 8.762 | 8.421 | 8.578 | 511,356 | -0.14(-1.59%) |
Oct 27, 2023 | 8.762 | 8.909 | 8.504 | 8.716 | 1,133,166 | +0.53(+6.41%) |
Oct 26, 2023 | 8.255 | 8.320 | 8.135 | 8.191 | 441,954 | -0.04(-0.45%) |
Oct 25, 2023 | 8.356 | 8.366 | 8.204 | 8.227 | 436,468 | -0.21(-2.51%) |
Oct 24, 2023 | 8.421 | 8.527 | 8.320 | 8.439 | 415,587 | +0.05(+0.55%) |
Oct 23, 2023 | 8.237 | 8.531 | 8.218 | 8.393 | 445,310 | +0.09(+1.11%) |
Oct 20, 2023 | 8.421 | 8.421 | 8.191 | 8.301 | 1,087,061 | -0.10(-1.21%) |
Oct 19, 2023 | 8.568 | 8.642 | 8.402 | 8.402 | 375,995 | -0.13(-1.51%) |
Oct 18, 2023 | 8.605 | 8.642 | 8.499 | 8.531 | 383,210 | -0.14(-1.59%) |
Oct 17, 2023 | 8.384 | 8.766 | 8.347 | 8.670 | 775,565 | +0.20(+2.39%) |
Oct 16, 2023 | 8.458 | 8.587 | 8.329 | 8.467 | 375,352 | +0.06(+0.77%) |
Oct 13, 2023 | 8.660 | 8.688 | 8.333 | 8.402 | 587,891 | -0.22(-2.56%) |
Oct 12, 2023 | 8.928 | 8.937 | 8.591 | 8.624 | 496,031 | -0.27(-3.01%) |
Oct 11, 2023 | 8.863 | 8.974 | 8.771 | 8.891 | 418,047 | +0.07(+0.84%) |
Oct 10, 2023 | 8.651 | 8.872 | 8.651 | 8.817 | 767,540 | +0.15(+1.70%) |
Oct 09, 2023 | 8.697 | 8.743 | 8.541 | 8.670 | 460,403 | -0.06(-0.63%) |
Oct 06, 2023 | 8.614 | 8.803 | 8.605 | 8.725 | 1,891,139 | +0.03(+0.32%) |
Oct 05, 2023 | 8.651 | 8.734 | 8.614 | 8.697 | 585,143 | +0.00(+0.00%) |
Oct 04, 2023 | 8.670 | 8.753 | 8.614 | 8.697 | 467,507 | +0.03(+0.32%) |
Oct 03, 2023 | 8.624 | 8.702 | 8.499 | 8.670 | 518,926 | -0.03(-0.32%) |