Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.16 | 15.24 | 14.67 | 14.72 | 696,585 | -0.49(-3.22%) |
Dec 28, 2023 | 15.03 | 15.36 | 15.00 | 15.21 | 222,953 | +0.02(+0.13%) |
Dec 27, 2023 | 14.88 | 15.20 | 14.69 | 15.19 | 303,181 | +0.31(+2.08%) |
Dec 26, 2023 | 14.52 | 14.92 | 14.42 | 14.88 | 245,656 | +0.43(+2.98%) |
Dec 22, 2023 | 14.32 | 14.52 | 14.17 | 14.45 | 367,114 | +0.36(+2.56%) |
Dec 21, 2023 | 14.07 | 14.38 | 13.97 | 14.09 | 262,016 | +0.24(+1.73%) |
Dec 20, 2023 | 14.40 | 14.57 | 13.82 | 13.85 | 296,742 | -0.58(-4.02%) |
Dec 19, 2023 | 14.14 | 14.51 | 13.94 | 14.43 | 285,882 | +0.46(+3.29%) |
Dec 18, 2023 | 14.17 | 14.17 | 13.86 | 13.97 | 259,426 | -0.20(-1.41%) |
Dec 15, 2023 | 14.06 | 14.35 | 13.86 | 14.17 | 635,488 | +0.26(+1.87%) |
Dec 14, 2023 | 14.03 | 14.26 | 13.49 | 13.91 | 523,745 | -0.06(-0.43%) |
Dec 13, 2023 | 13.43 | 14.00 | 13.06 | 13.97 | 458,737 | +0.53(+3.94%) |
Dec 12, 2023 | 13.10 | 13.51 | 12.99 | 13.44 | 365,867 | +0.30(+2.28%) |
Dec 11, 2023 | 12.98 | 13.16 | 12.78 | 13.14 | 235,187 | +0.22(+1.70%) |
Dec 08, 2023 | 12.34 | 12.92 | 12.34 | 12.92 | 356,741 | +0.44(+3.53%) |
Dec 07, 2023 | 12.10 | 12.51 | 12.00 | 12.48 | 374,574 | +0.41(+3.40%) |
Dec 06, 2023 | 12.10 | 12.36 | 11.99 | 12.07 | 313,577 | -0.01(-0.08%) |
Dec 05, 2023 | 11.73 | 12.10 | 11.72 | 12.08 | 298,004 | +0.19(+1.60%) |
Dec 04, 2023 | 12.48 | 12.55 | 11.66 | 11.89 | 504,542 | -0.61(-4.88%) |
Dec 01, 2023 | 11.59 | 12.51 | 11.50 | 12.50 | 443,753 | +0.75(+6.38%) |
Nov 30, 2023 | 12.07 | 12.07 | 11.65 | 11.75 | 258,361 | -0.19(-1.59%) |
Nov 29, 2023 | 11.93 | 12.35 | 11.74 | 11.94 | 349,136 | +0.13(+1.10%) |
Nov 28, 2023 | 11.59 | 12.05 | 11.34 | 11.81 | 380,453 | +0.21(+1.81%) |
Nov 27, 2023 | 11.05 | 11.79 | 11.05 | 11.60 | 477,031 | +0.49(+4.41%) |
Nov 24, 2023 | 11.04 | 11.80 | 10.89 | 11.11 | 373,857 | +0.01(+0.09%) |
Nov 22, 2023 | 11.15 | 11.25 | 11.02 | 11.10 | 172,395 | +0.11(+1.00%) |
Nov 21, 2023 | 11.25 | 11.25 | 10.85 | 10.99 | 190,590 | -0.37(-3.26%) |
Nov 20, 2023 | 11.08 | 11.47 | 10.97 | 11.36 | 394,554 | +0.28(+2.53%) |
Nov 17, 2023 | 11.10 | 11.12 | 10.82 | 11.08 | 211,957 | +0.08(+0.73%) |
Nov 16, 2023 | 11.54 | 11.54 | 10.76 | 11.00 | 252,684 | -0.64(-5.50%) |
Nov 15, 2023 | 11.76 | 11.99 | 11.44 | 11.64 | 355,195 | -0.03(-0.26%) |
Nov 14, 2023 | 11.47 | 11.68 | 11.23 | 11.67 | 412,073 | +0.65(+5.90%) |
Nov 13, 2023 | 10.72 | 11.03 | 10.60 | 11.02 | 376,346 | +0.21(+1.94%) |
Nov 10, 2023 | 10.94 | 11.00 | 10.70 | 10.81 | 237,273 | -0.03(-0.28%) |
Nov 09, 2023 | 11.39 | 11.41 | 10.82 | 10.84 | 383,107 | -0.56(-4.91%) |
Nov 08, 2023 | 11.73 | 11.73 | 11.18 | 11.40 | 525,503 | -0.33(-2.81%) |
Nov 07, 2023 | 11.70 | 12.22 | 11.60 | 11.73 | 548,137 | +0.02(+0.17%) |
Nov 06, 2023 | 11.44 | 11.90 | 11.43 | 11.71 | 639,215 | +0.25(+2.18%) |
Nov 03, 2023 | 11.24 | 12.06 | 11.17 | 11.46 | 1,091,433 | +0.35(+3.15%) |
Nov 02, 2023 | 11.04 | 11.24 | 10.84 | 11.11 | 576,790 | +0.18(+1.65%) |
Nov 01, 2023 | 10.79 | 11.18 | 10.60 | 10.93 | 869,638 | +0.15(+1.39%) |
Oct 31, 2023 | 10.52 | 11.13 | 10.27 | 10.78 | 1,686,944 | +0.21(+1.99%) |
Oct 30, 2023 | 9.500 | 10.75 | 9.480 | 10.57 | 2,500,572 | +1.23(+13.17%) |
Oct 27, 2023 | 8.000 | 9.820 | 7.500 | 9.340 | 7,682,702 | +2.70(+40.66%) |
Oct 26, 2023 | 6.540 | 6.675 | 6.480 | 6.640 | 713,483 | +0.13(+2.00%) |
Oct 25, 2023 | 6.740 | 6.740 | 6.380 | 6.510 | 778,914 | -0.24(-3.56%) |
Oct 24, 2023 | 7.480 | 7.480 | 6.710 | 6.750 | 772,467 | -0.49(-6.77%) |
Oct 23, 2023 | 7.220 | 7.340 | 7.120 | 7.240 | 207,476 | +0.01(+0.14%) |
Oct 20, 2023 | 7.290 | 7.572 | 7.185 | 7.230 | 304,724 | -0.06(-0.82%) |
Oct 19, 2023 | 7.540 | 7.563 | 7.280 | 7.290 | 328,439 | -0.23(-3.06%) |
Oct 18, 2023 | 8.060 | 8.130 | 7.480 | 7.520 | 444,751 | -0.61(-7.50%) |
Oct 17, 2023 | 8.460 | 8.690 | 8.110 | 8.130 | 291,097 | -0.38(-4.47%) |
Oct 16, 2023 | 8.370 | 8.550 | 8.340 | 8.510 | 425,628 | +0.26(+3.15%) |
Oct 13, 2023 | 8.840 | 8.970 | 8.220 | 8.250 | 409,405 | -0.56(-6.36%) |
Oct 12, 2023 | 8.820 | 9.040 | 8.730 | 8.810 | 324,609 | -0.01(-0.11%) |
Oct 11, 2023 | 8.780 | 9.050 | 8.760 | 8.820 | 320,464 | +0.04(+0.46%) |
Oct 10, 2023 | 8.870 | 9.080 | 8.760 | 8.780 | 440,075 | -0.07(-0.79%) |
Oct 09, 2023 | 8.620 | 9.005 | 8.620 | 8.850 | 352,627 | +0.15(+1.72%) |
Oct 06, 2023 | 8.530 | 8.921 | 8.485 | 8.700 | 410,907 | +0.03(+0.35%) |
Oct 05, 2023 | 8.210 | 8.740 | 8.131 | 8.670 | 372,841 | +0.45(+5.47%) |
Oct 04, 2023 | 8.230 | 8.476 | 7.990 | 8.220 | 431,508 | +0.00(+0.00%) |
Oct 03, 2023 | 8.950 | 9.000 | 8.190 | 8.220 | 446,452 | -0.78(-8.67%) |