Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.71 | 20.90 | 18.30 | 18.70 | 378,246 | -0.86(-4.40%) |
Dec 28, 2023 | 19.90 | 21.50 | 19.17 | 19.56 | 529,381 | -0.06(-0.31%) |
Dec 27, 2023 | 16.00 | 22.49 | 15.68 | 19.62 | 1,528,345 | +4.27(+27.82%) |
Dec 26, 2023 | 14.54 | 15.35 | 13.88 | 15.35 | 376,814 | +0.88(+6.08%) |
Dec 22, 2023 | 11.25 | 14.99 | 11.19 | 14.47 | 753,356 | +3.17(+28.05%) |
Dec 21, 2023 | 10.65 | 11.45 | 10.50 | 11.30 | 88,235 | +0.55(+5.12%) |
Dec 20, 2023 | 11.10 | 11.50 | 10.55 | 10.75 | 166,242 | -0.35(-3.15%) |
Dec 19, 2023 | 11.53 | 11.77 | 11.00 | 11.10 | 234,682 | -0.36(-3.14%) |
Dec 18, 2023 | 10.60 | 11.89 | 10.60 | 11.46 | 248,989 | +0.56(+5.14%) |
Dec 15, 2023 | 10.80 | 10.90 | 10.29 | 10.90 | 172,542 | +0.14(+1.30%) |
Dec 14, 2023 | 10.35 | 10.76 | 9.555 | 10.76 | 230,329 | +0.66(+6.53%) |
Dec 13, 2023 | 9.200 | 10.12 | 9.170 | 10.10 | 138,099 | +0.92(+10.02%) |
Dec 12, 2023 | 9.600 | 9.700 | 9.050 | 9.180 | 137,936 | -0.20(-2.13%) |
Dec 11, 2023 | 10.28 | 10.40 | 9.020 | 9.380 | 378,119 | -0.90(-8.75%) |
Dec 08, 2023 | 10.10 | 10.70 | 9.440 | 10.28 | 288,458 | -0.01(-0.10%) |
Dec 07, 2023 | 10.75 | 10.93 | 9.900 | 10.29 | 271,209 | -0.39(-3.65%) |
Dec 06, 2023 | 10.62 | 11.22 | 10.48 | 10.68 | 340,508 | +0.38(+3.69%) |
Dec 05, 2023 | 10.00 | 11.14 | 9.890 | 10.30 | 476,953 | +0.45(+4.57%) |
Dec 04, 2023 | 8.420 | 10.18 | 8.420 | 9.850 | 432,856 | +1.36(+16.02%) |
Dec 01, 2023 | 8.700 | 9.000 | 8.010 | 8.490 | 244,924 | +0.00(+0.00%) |
Nov 30, 2023 | 8.230 | 9.536 | 8.170 | 8.490 | 496,818 | +0.18(+2.17%) |
Nov 29, 2023 | 7.550 | 8.660 | 7.550 | 8.310 | 346,424 | +0.76(+10.07%) |
Nov 28, 2023 | 7.500 | 8.240 | 7.300 | 7.550 | 322,031 | +0.16(+2.17%) |
Nov 27, 2023 | 6.800 | 8.000 | 6.720 | 7.390 | 395,714 | +0.89(+13.69%) |
Nov 24, 2023 | 6.500 | 6.730 | 6.490 | 6.500 | 170,356 | +0.08(+1.25%) |
Nov 22, 2023 | 6.700 | 6.750 | 6.365 | 6.420 | 229,971 | -0.18(-2.73%) |
Nov 21, 2023 | 6.070 | 6.780 | 6.000 | 6.600 | 234,235 | +0.54(+8.91%) |
Nov 20, 2023 | 5.960 | 6.480 | 5.960 | 6.060 | 200,256 | -0.01(-0.16%) |
Nov 17, 2023 | 5.850 | 6.190 | 5.790 | 6.070 | 80,802 | +0.26(+4.48%) |
Nov 16, 2023 | 5.820 | 6.040 | 5.780 | 5.810 | 36,438 | -0.16(-2.68%) |
Nov 15, 2023 | 5.940 | 6.108 | 5.700 | 5.970 | 117,894 | +0.05(+0.84%) |
Nov 14, 2023 | 6.090 | 6.120 | 5.710 | 5.920 | 124,639 | -0.07(-1.17%) |
Nov 13, 2023 | 5.850 | 6.040 | 5.770 | 5.990 | 91,537 | +0.19(+3.28%) |
Nov 10, 2023 | 5.750 | 6.040 | 5.710 | 5.800 | 118,606 | +0.01(+0.17%) |
Nov 09, 2023 | 5.700 | 6.066 | 5.550 | 5.790 | 99,106 | +0.24(+4.32%) |
Nov 08, 2023 | 5.890 | 5.923 | 5.420 | 5.550 | 85,096 | -0.26(-4.48%) |
Nov 07, 2023 | 6.330 | 6.400 | 5.810 | 5.810 | 97,860 | -0.48(-7.63%) |
Nov 06, 2023 | 6.380 | 6.500 | 6.150 | 6.290 | 45,212 | -0.08(-1.26%) |
Nov 03, 2023 | 6.200 | 6.450 | 6.200 | 6.370 | 106,148 | +0.21(+3.41%) |
Nov 02, 2023 | 6.250 | 6.382 | 6.010 | 6.160 | 94,700 | -0.07(-1.12%) |
Nov 01, 2023 | 6.610 | 6.657 | 6.170 | 6.230 | 98,044 | -0.38(-5.75%) |
Oct 31, 2023 | 6.790 | 6.850 | 6.300 | 6.610 | 348,712 | -1.54(-18.90%) |
Oct 30, 2023 | 8.000 | 8.290 | 8.000 | 8.150 | 35,037 | +0.14(+1.75%) |
Oct 27, 2023 | 8.390 | 9.100 | 8.000 | 8.010 | 37,562 | -0.30(-3.61%) |
Oct 26, 2023 | 8.100 | 8.770 | 8.040 | 8.310 | 30,318 | +0.18(+2.21%) |
Oct 25, 2023 | 7.940 | 8.150 | 7.710 | 8.130 | 29,248 | +0.21(+2.65%) |
Oct 24, 2023 | 8.000 | 8.590 | 7.760 | 7.920 | 90,056 | -0.02(-0.25%) |
Oct 23, 2023 | 8.690 | 8.690 | 7.550 | 7.940 | 65,079 | -0.64(-7.46%) |
Oct 20, 2023 | 8.920 | 9.000 | 8.450 | 8.580 | 119,229 | -0.62(-6.74%) |
Oct 19, 2023 | 7.590 | 9.330 | 7.590 | 9.200 | 82,050 | +1.47(+19.02%) |
Oct 18, 2023 | 8.170 | 8.170 | 7.460 | 7.730 | 68,531 | -0.61(-7.31%) |
Oct 17, 2023 | 7.500 | 8.480 | 7.400 | 8.340 | 71,643 | +0.82(+10.90%) |
Oct 16, 2023 | 7.760 | 7.960 | 7.400 | 7.520 | 75,991 | -0.34(-4.33%) |
Oct 13, 2023 | 8.490 | 8.500 | 7.650 | 7.860 | 68,527 | -0.55(-6.54%) |
Oct 12, 2023 | 8.000 | 9.395 | 8.000 | 8.410 | 341,773 | +0.71(+9.22%) |
Oct 11, 2023 | 8.050 | 8.200 | 7.600 | 7.700 | 62,001 | -0.35(-4.35%) |
Oct 10, 2023 | 8.270 | 8.270 | 7.910 | 8.050 | 41,238 | +0.00(+0.00%) |
Oct 09, 2023 | 8.640 | 8.640 | 8.011 | 8.050 | 34,988 | -0.63(-7.26%) |
Oct 06, 2023 | 8.850 | 9.420 | 8.630 | 8.680 | 28,235 | -0.35(-3.88%) |
Oct 05, 2023 | 8.790 | 9.400 | 8.750 | 9.030 | 32,329 | +0.28(+3.20%) |
Oct 04, 2023 | 9.000 | 9.110 | 8.610 | 8.750 | 20,106 | -0.14(-1.63%) |
Oct 03, 2023 | 9.200 | 9.200 | 8.720 | 8.895 | 16,459 | -0.21(-2.25%) |