Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.13 | 13.74 | 12.86 | 13.30 | 726,213 | +0.14(+1.06%) |
Dec 28, 2023 | 13.60 | 13.79 | 13.02 | 13.16 | 884,110 | -0.48(-3.52%) |
Dec 27, 2023 | 12.77 | 13.88 | 12.52 | 13.64 | 945,654 | +0.99(+7.83%) |
Dec 26, 2023 | 13.06 | 13.09 | 12.06 | 12.65 | 594,452 | +0.00(+0.00%) |
Dec 22, 2023 | 12.46 | 13.00 | 12.36 | 12.65 | 410,157 | +0.43(+3.52%) |
Dec 21, 2023 | 12.02 | 12.31 | 11.93 | 12.22 | 262,994 | +0.51(+4.36%) |
Dec 20, 2023 | 12.51 | 12.75 | 11.66 | 11.71 | 653,565 | -0.90(-7.14%) |
Dec 19, 2023 | 12.08 | 12.65 | 12.08 | 12.61 | 551,076 | +0.68(+5.70%) |
Dec 18, 2023 | 12.60 | 12.93 | 11.92 | 11.93 | 571,759 | -0.77(-6.06%) |
Dec 15, 2023 | 11.96 | 12.79 | 11.96 | 12.70 | 2,238,345 | +0.88(+7.45%) |
Dec 14, 2023 | 11.74 | 12.20 | 11.51 | 11.82 | 796,141 | +0.50(+4.42%) |
Dec 13, 2023 | 10.94 | 11.32 | 10.80 | 11.32 | 872,078 | +0.36(+3.28%) |
Dec 12, 2023 | 10.92 | 11.07 | 10.33 | 10.96 | 344,333 | +0.06(+0.55%) |
Dec 11, 2023 | 11.19 | 11.21 | 10.46 | 10.90 | 466,050 | -0.28(-2.50%) |
Dec 08, 2023 | 11.47 | 11.57 | 11.07 | 11.18 | 480,049 | -0.38(-3.29%) |
Dec 07, 2023 | 11.50 | 11.61 | 11.18 | 11.56 | 428,385 | +0.14(+1.23%) |
Dec 06, 2023 | 11.88 | 12.07 | 11.40 | 11.42 | 477,424 | -0.26(-2.23%) |
Dec 05, 2023 | 11.51 | 11.77 | 11.12 | 11.68 | 933,259 | +0.03(+0.26%) |
Dec 04, 2023 | 11.10 | 12.06 | 11.02 | 11.65 | 1,086,025 | +0.45(+4.02%) |
Dec 01, 2023 | 11.03 | 11.30 | 10.36 | 11.20 | 473,883 | +0.12(+1.08%) |
Nov 30, 2023 | 11.34 | 11.54 | 10.89 | 11.08 | 798,124 | +0.09(+0.82%) |
Nov 29, 2023 | 10.34 | 11.52 | 10.27 | 10.99 | 777,612 | +0.59(+5.67%) |
Nov 28, 2023 | 10.72 | 10.80 | 10.12 | 10.40 | 660,478 | -0.26(-2.44%) |
Nov 27, 2023 | 11.00 | 11.00 | 10.27 | 10.66 | 958,532 | -0.39(-3.53%) |
Nov 24, 2023 | 10.53 | 11.17 | 10.53 | 11.05 | 435,668 | +0.53(+5.04%) |
Nov 22, 2023 | 10.74 | 10.83 | 10.21 | 10.52 | 610,660 | +0.01(+0.10%) |
Nov 21, 2023 | 10.50 | 11.20 | 10.03 | 10.51 | 995,376 | -0.14(-1.31%) |
Nov 20, 2023 | 11.02 | 11.45 | 10.52 | 10.65 | 777,162 | -0.37(-3.36%) |
Nov 17, 2023 | 9.850 | 11.03 | 9.820 | 11.02 | 590,673 | +1.25(+12.85%) |
Nov 16, 2023 | 10.89 | 10.89 | 9.760 | 9.765 | 1,015,443 | -1.12(-10.25%) |
Nov 15, 2023 | 10.36 | 11.24 | 10.35 | 10.88 | 724,402 | +0.53(+5.12%) |
Nov 14, 2023 | 9.260 | 10.38 | 9.260 | 10.35 | 882,107 | +1.65(+18.97%) |
Nov 13, 2023 | 8.570 | 8.720 | 8.050 | 8.700 | 382,640 | +0.00(+0.00%) |
Nov 10, 2023 | 8.470 | 9.110 | 8.044 | 8.700 | 639,220 | +0.26(+3.08%) |
Nov 09, 2023 | 9.460 | 9.580 | 8.410 | 8.440 | 818,204 | -0.91(-9.73%) |
Nov 08, 2023 | 9.370 | 9.440 | 9.000 | 9.350 | 613,079 | +0.00(+0.00%) |
Nov 07, 2023 | 8.200 | 9.480 | 7.930 | 9.350 | 566,718 | +1.19(+14.58%) |
Nov 06, 2023 | 8.330 | 8.710 | 8.140 | 8.160 | 637,312 | -0.07(-0.85%) |
Nov 03, 2023 | 7.260 | 8.320 | 7.100 | 8.230 | 820,504 | +1.08(+15.10%) |
Nov 02, 2023 | 7.410 | 7.670 | 7.090 | 7.150 | 427,037 | -0.15(-2.05%) |
Nov 01, 2023 | 7.020 | 7.360 | 6.900 | 7.300 | 978,715 | +0.25(+3.55%) |
Oct 31, 2023 | 7.190 | 7.220 | 6.660 | 7.050 | 1,905,995 | -0.27(-3.69%) |
Oct 30, 2023 | 6.400 | 7.510 | 6.400 | 7.320 | 733,299 | +0.70(+10.57%) |
Oct 27, 2023 | 7.050 | 7.050 | 6.510 | 6.620 | 373,552 | -0.25(-3.64%) |
Oct 26, 2023 | 6.840 | 7.020 | 6.520 | 6.870 | 227,524 | +0.21(+3.15%) |
Oct 25, 2023 | 6.850 | 6.850 | 6.500 | 6.660 | 317,123 | -0.30(-4.31%) |
Oct 24, 2023 | 6.670 | 7.270 | 6.640 | 6.960 | 493,451 | +0.30(+4.50%) |
Oct 23, 2023 | 7.320 | 7.320 | 6.660 | 6.660 | 473,592 | -0.59(-8.14%) |
Oct 20, 2023 | 7.510 | 7.750 | 7.180 | 7.250 | 481,413 | -0.21(-2.82%) |
Oct 19, 2023 | 7.360 | 7.610 | 7.280 | 7.460 | 321,464 | +0.06(+0.81%) |
Oct 18, 2023 | 7.620 | 7.700 | 7.320 | 7.400 | 777,243 | -0.32(-4.15%) |
Oct 17, 2023 | 7.820 | 8.140 | 7.570 | 7.720 | 379,581 | -0.14(-1.78%) |
Oct 16, 2023 | 8.180 | 8.210 | 7.620 | 7.860 | 602,125 | -0.30(-3.68%) |
Oct 13, 2023 | 7.830 | 8.200 | 7.390 | 8.160 | 586,609 | +0.36(+4.55%) |
Oct 12, 2023 | 8.550 | 8.550 | 7.640 | 7.805 | 572,154 | -0.58(-6.86%) |
Oct 11, 2023 | 9.010 | 9.080 | 8.085 | 8.380 | 356,735 | -0.61(-6.79%) |
Oct 10, 2023 | 8.980 | 9.200 | 8.570 | 8.990 | 634,213 | +0.02(+0.22%) |
Oct 09, 2023 | 9.260 | 9.280 | 8.870 | 8.970 | 182,361 | -0.44(-4.68%) |
Oct 06, 2023 | 9.310 | 9.460 | 9.110 | 9.410 | 206,184 | -0.03(-0.32%) |
Oct 05, 2023 | 8.270 | 9.520 | 8.270 | 9.440 | 641,163 | +1.13(+13.60%) |
Oct 04, 2023 | 8.680 | 8.780 | 8.140 | 8.310 | 375,990 | -0.34(-3.93%) |
Oct 03, 2023 | 7.750 | 8.690 | 7.750 | 8.650 | 570,058 | +0.71(+8.94%) |