Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.24 | 14.28 | 13.86 | 13.94 | 287,098 | -0.39(-2.72%) |
Dec 28, 2023 | 14.26 | 14.57 | 14.26 | 14.33 | 323,060 | -0.03(-0.21%) |
Dec 27, 2023 | 14.66 | 14.72 | 14.32 | 14.36 | 201,359 | -0.33(-2.25%) |
Dec 26, 2023 | 14.44 | 14.77 | 14.43 | 14.69 | 170,432 | +0.30(+2.08%) |
Dec 22, 2023 | 14.60 | 14.86 | 14.29 | 14.39 | 347,371 | -0.12(-0.83%) |
Dec 21, 2023 | 14.20 | 14.84 | 14.09 | 14.51 | 475,470 | +0.60(+4.31%) |
Dec 20, 2023 | 14.93 | 15.26 | 13.84 | 13.91 | 689,688 | -1.09(-7.27%) |
Dec 19, 2023 | 14.83 | 15.25 | 14.82 | 15.00 | 639,710 | +0.37(+2.53%) |
Dec 18, 2023 | 14.73 | 14.82 | 14.40 | 14.63 | 487,580 | -0.05(-0.34%) |
Dec 15, 2023 | 14.47 | 14.79 | 14.14 | 14.68 | 837,825 | +0.29(+2.02%) |
Dec 14, 2023 | 14.00 | 14.75 | 14.00 | 14.39 | 713,125 | +0.88(+6.51%) |
Dec 13, 2023 | 12.70 | 13.68 | 12.55 | 13.51 | 558,069 | +0.83(+6.55%) |
Dec 12, 2023 | 12.69 | 12.83 | 12.35 | 12.68 | 452,072 | +0.00(+0.00%) |
Dec 11, 2023 | 12.62 | 13.11 | 12.50 | 12.68 | 477,586 | -0.01(-0.08%) |
Dec 08, 2023 | 12.06 | 12.88 | 12.06 | 12.69 | 511,356 | +0.64(+5.31%) |
Dec 07, 2023 | 12.05 | 12.06 | 11.80 | 12.05 | 457,222 | +0.07(+0.58%) |
Dec 06, 2023 | 11.55 | 12.36 | 11.51 | 11.98 | 596,245 | +0.58(+5.09%) |
Dec 05, 2023 | 12.12 | 12.12 | 11.31 | 11.40 | 586,733 | -0.97(-7.84%) |
Dec 04, 2023 | 12.78 | 12.88 | 12.28 | 12.37 | 687,251 | -0.27(-2.14%) |
Dec 01, 2023 | 11.44 | 12.84 | 11.38 | 12.64 | 765,158 | +1.12(+9.72%) |
Nov 30, 2023 | 11.52 | 11.55 | 11.21 | 11.52 | 465,553 | +0.10(+0.88%) |
Nov 29, 2023 | 11.43 | 11.58 | 10.98 | 11.42 | 404,228 | +0.07(+0.62%) |
Nov 28, 2023 | 11.74 | 11.78 | 11.27 | 11.35 | 285,674 | -0.51(-4.30%) |
Nov 27, 2023 | 11.91 | 12.11 | 11.79 | 11.86 | 634,797 | -0.17(-1.41%) |
Nov 24, 2023 | 11.96 | 12.45 | 11.92 | 12.03 | 361,478 | +0.03(+0.25%) |
Nov 22, 2023 | 11.73 | 12.21 | 11.73 | 12.00 | 942,033 | +0.44(+3.81%) |
Nov 21, 2023 | 11.65 | 11.83 | 11.55 | 11.56 | 632,584 | -0.21(-1.78%) |
Nov 20, 2023 | 11.28 | 11.85 | 11.22 | 11.77 | 929,891 | +0.54(+4.81%) |
Nov 17, 2023 | 10.98 | 11.39 | 10.96 | 11.23 | 635,268 | +0.30(+2.74%) |
Nov 16, 2023 | 11.12 | 11.37 | 10.91 | 10.93 | 561,930 | -0.24(-2.15%) |
Nov 15, 2023 | 11.40 | 11.65 | 11.04 | 11.17 | 790,516 | -0.11(-0.98%) |
Nov 14, 2023 | 10.96 | 11.42 | 10.91 | 11.28 | 1,051,010 | +0.93(+8.99%) |
Nov 13, 2023 | 10.00 | 10.52 | 10.00 | 10.35 | 1,166,091 | +0.29(+2.88%) |
Nov 10, 2023 | 9.810 | 10.10 | 9.540 | 10.06 | 901,448 | +0.23(+2.34%) |
Nov 09, 2023 | 10.11 | 10.16 | 9.700 | 9.830 | 802,334 | -0.17(-1.70%) |
Nov 08, 2023 | 9.810 | 10.20 | 9.680 | 10.00 | 1,285,533 | +1.04(+11.61%) |
Nov 07, 2023 | 8.730 | 9.070 | 8.530 | 8.960 | 691,220 | +0.16(+1.82%) |
Nov 06, 2023 | 9.270 | 9.750 | 8.700 | 8.800 | 899,487 | -0.52(-5.58%) |
Nov 03, 2023 | 8.650 | 9.850 | 8.610 | 9.320 | 1,292,814 | +1.16(+14.22%) |
Nov 02, 2023 | 7.840 | 8.180 | 7.370 | 8.160 | 770,724 | +0.39(+5.02%) |
Nov 01, 2023 | 8.770 | 8.932 | 7.280 | 7.770 | 1,302,986 | -1.35(-14.80%) |
Oct 31, 2023 | 8.910 | 9.340 | 8.840 | 9.120 | 393,500 | +0.15(+1.67%) |
Oct 30, 2023 | 8.830 | 8.980 | 8.610 | 8.970 | 397,606 | +0.32(+3.70%) |
Oct 27, 2023 | 8.750 | 8.950 | 8.560 | 8.650 | 390,239 | +0.01(+0.12%) |
Oct 26, 2023 | 8.120 | 8.650 | 7.800 | 8.640 | 699,358 | +0.51(+6.27%) |
Oct 25, 2023 | 8.490 | 8.510 | 8.120 | 8.130 | 1,591,473 | -0.52(-6.01%) |
Oct 24, 2023 | 8.720 | 8.910 | 8.550 | 8.650 | 586,869 | +0.04(+0.46%) |
Oct 23, 2023 | 8.680 | 8.820 | 8.515 | 8.610 | 2,543,868 | -0.19(-2.16%) |
Oct 20, 2023 | 9.160 | 9.290 | 8.760 | 8.800 | 505,589 | -0.41(-4.45%) |
Oct 19, 2023 | 9.190 | 9.380 | 9.120 | 9.210 | 376,972 | +0.00(+0.00%) |
Oct 18, 2023 | 9.680 | 9.680 | 9.200 | 9.210 | 517,210 | -0.67(-6.78%) |
Oct 17, 2023 | 9.720 | 10.28 | 9.720 | 9.880 | 396,253 | +0.07(+0.71%) |
Oct 16, 2023 | 9.720 | 9.940 | 9.660 | 9.810 | 338,261 | +0.22(+2.29%) |
Oct 13, 2023 | 9.950 | 10.14 | 9.430 | 9.590 | 587,771 | -0.35(-3.52%) |
Oct 12, 2023 | 10.63 | 10.69 | 9.750 | 9.940 | 872,772 | -0.82(-7.62%) |
Oct 11, 2023 | 11.04 | 11.30 | 10.65 | 10.76 | 274,715 | -0.15(-1.37%) |
Oct 10, 2023 | 10.42 | 11.21 | 10.42 | 10.91 | 535,782 | +0.48(+4.60%) |
Oct 09, 2023 | 10.39 | 10.53 | 9.970 | 10.43 | 559,719 | -0.07(-0.67%) |
Oct 06, 2023 | 10.25 | 10.69 | 10.00 | 10.50 | 1,654,558 | +0.23(+2.24%) |
Oct 05, 2023 | 10.74 | 10.76 | 9.990 | 10.27 | 1,351,434 | -0.61(-5.61%) |
Oct 04, 2023 | 11.58 | 11.58 | 10.83 | 10.88 | 687,037 | -0.60(-5.23%) |
Oct 03, 2023 | 12.10 | 12.14 | 11.31 | 11.48 | 573,073 | -0.83(-6.74%) |