Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.71 | 10.80 | 10.23 | 10.30 | 236,159 | -0.48(-4.45%) |
Dec 28, 2023 | 10.93 | 11.04 | 10.70 | 10.78 | 171,285 | -0.15(-1.37%) |
Dec 27, 2023 | 10.45 | 10.94 | 10.26 | 10.93 | 425,278 | +0.60(+5.81%) |
Dec 26, 2023 | 9.840 | 10.36 | 9.800 | 10.33 | 188,889 | +0.61(+6.28%) |
Dec 22, 2023 | 9.430 | 9.799 | 9.430 | 9.720 | 158,441 | +0.41(+4.40%) |
Dec 21, 2023 | 9.440 | 9.500 | 9.100 | 9.310 | 127,926 | +0.28(+3.10%) |
Dec 20, 2023 | 9.600 | 9.900 | 9.020 | 9.030 | 205,834 | -0.58(-6.04%) |
Dec 19, 2023 | 9.740 | 10.11 | 9.590 | 9.610 | 163,213 | -0.01(-0.10%) |
Dec 18, 2023 | 9.900 | 9.940 | 9.350 | 9.620 | 239,445 | -0.24(-2.43%) |
Dec 15, 2023 | 10.03 | 10.20 | 9.770 | 9.860 | 706,303 | -0.14(-1.40%) |
Dec 14, 2023 | 9.230 | 10.63 | 9.230 | 10.00 | 470,639 | +1.35(+15.61%) |
Dec 13, 2023 | 7.400 | 8.790 | 7.250 | 8.650 | 423,778 | +1.27(+17.21%) |
Dec 12, 2023 | 7.420 | 7.420 | 7.205 | 7.380 | 113,402 | -0.07(-0.94%) |
Dec 11, 2023 | 7.630 | 7.670 | 7.290 | 7.450 | 107,838 | -0.22(-2.87%) |
Dec 08, 2023 | 7.400 | 7.800 | 7.400 | 7.670 | 182,161 | +0.31(+4.21%) |
Dec 07, 2023 | 7.390 | 7.490 | 7.200 | 7.360 | 89,552 | +0.03(+0.41%) |
Dec 06, 2023 | 7.330 | 7.620 | 7.314 | 7.330 | 146,032 | +0.07(+0.96%) |
Dec 05, 2023 | 7.390 | 7.420 | 7.160 | 7.260 | 83,011 | -0.11(-1.49%) |
Dec 04, 2023 | 7.570 | 7.840 | 7.240 | 7.370 | 185,314 | -0.28(-3.66%) |
Dec 01, 2023 | 6.580 | 7.670 | 6.580 | 7.650 | 277,144 | +0.90(+13.33%) |
Nov 30, 2023 | 6.580 | 6.850 | 6.477 | 6.750 | 264,737 | +0.17(+2.58%) |
Nov 29, 2023 | 6.360 | 6.940 | 6.360 | 6.580 | 218,029 | +0.33(+5.28%) |
Nov 28, 2023 | 6.130 | 6.270 | 5.990 | 6.250 | 144,682 | +0.09(+1.46%) |
Nov 27, 2023 | 6.210 | 6.210 | 5.980 | 6.160 | 160,227 | -0.05(-0.81%) |
Nov 24, 2023 | 6.050 | 6.270 | 6.050 | 6.210 | 42,455 | +0.12(+1.97%) |
Nov 22, 2023 | 6.310 | 6.340 | 6.010 | 6.090 | 126,993 | -0.16(-2.56%) |
Nov 21, 2023 | 6.450 | 6.510 | 6.230 | 6.250 | 110,701 | -0.24(-3.70%) |
Nov 20, 2023 | 6.800 | 6.800 | 6.421 | 6.490 | 173,376 | -0.27(-3.99%) |
Nov 17, 2023 | 6.570 | 6.860 | 6.540 | 6.760 | 235,286 | +0.35(+5.46%) |
Nov 16, 2023 | 6.740 | 6.740 | 6.330 | 6.410 | 208,718 | -0.37(-5.46%) |
Nov 15, 2023 | 6.650 | 6.955 | 6.590 | 6.780 | 347,314 | +0.09(+1.35%) |
Nov 14, 2023 | 5.740 | 6.910 | 5.740 | 6.690 | 669,553 | +1.34(+25.05%) |
Nov 13, 2023 | 5.270 | 5.380 | 5.210 | 5.350 | 322,633 | +0.05(+0.94%) |
Nov 10, 2023 | 5.320 | 5.360 | 4.900 | 5.300 | 299,969 | +0.03(+0.57%) |
Nov 09, 2023 | 5.590 | 5.720 | 5.230 | 5.270 | 201,100 | -0.30(-5.39%) |
Nov 08, 2023 | 5.700 | 5.770 | 5.540 | 5.570 | 241,693 | -0.17(-2.96%) |
Nov 07, 2023 | 6.380 | 6.400 | 5.680 | 5.740 | 434,169 | -0.64(-10.03%) |
Nov 06, 2023 | 6.272 | 6.390 | 6.063 | 6.380 | 500,564 | +0.13(+2.05%) |
Nov 03, 2023 | 5.642 | 6.290 | 5.622 | 6.252 | 672,577 | +0.87(+16.09%) |
Nov 02, 2023 | 4.883 | 5.504 | 4.819 | 5.386 | 665,424 | +0.54(+11.18%) |
Nov 01, 2023 | 4.736 | 4.854 | 4.312 | 4.844 | 535,637 | +0.09(+1.86%) |
Oct 31, 2023 | 4.903 | 5.090 | 4.480 | 4.755 | 991,669 | +0.26(+5.69%) |
Oct 30, 2023 | 4.578 | 4.687 | 4.322 | 4.499 | 716,433 | +0.06(+1.44%) |
Oct 27, 2023 | 4.883 | 5.011 | 4.135 | 4.435 | 1,040,350 | -0.48(-9.72%) |
Oct 26, 2023 | 4.588 | 5.100 | 4.588 | 4.913 | 521,924 | +0.36(+8.01%) |
Oct 25, 2023 | 4.618 | 4.706 | 4.367 | 4.549 | 324,476 | -0.11(-2.33%) |
Oct 24, 2023 | 4.923 | 4.987 | 4.588 | 4.657 | 405,798 | -0.23(-4.73%) |
Oct 23, 2023 | 5.031 | 5.238 | 4.864 | 4.888 | 410,716 | -0.18(-3.59%) |
Oct 20, 2023 | 5.592 | 5.592 | 5.051 | 5.071 | 430,563 | -0.53(-9.49%) |
Oct 19, 2023 | 5.602 | 5.838 | 5.533 | 5.602 | 191,015 | +0.00(+0.00%) |
Oct 18, 2023 | 5.710 | 5.799 | 5.425 | 5.602 | 407,973 | -0.19(-3.23%) |
Oct 17, 2023 | 5.976 | 6.104 | 5.774 | 5.789 | 415,133 | -0.21(-3.45%) |
Oct 16, 2023 | 6.134 | 6.126 | 5.888 | 5.996 | 336,746 | -0.08(-1.30%) |
Oct 13, 2023 | 6.291 | 6.370 | 6.055 | 6.075 | 213,194 | -0.17(-2.68%) |
Oct 12, 2023 | 6.400 | 6.400 | 6.144 | 6.242 | 403,587 | -0.20(-3.06%) |
Oct 11, 2023 | 6.744 | 6.862 | 6.144 | 6.439 | 234,011 | -0.29(-4.25%) |
Oct 10, 2023 | 6.813 | 6.887 | 6.666 | 6.725 | 260,655 | +0.10(+1.49%) |
Oct 09, 2023 | 6.754 | 6.902 | 6.616 | 6.626 | 236,870 | -0.23(-3.30%) |
Oct 06, 2023 | 6.941 | 6.961 | 6.720 | 6.853 | 170,844 | -0.09(-1.35%) |
Oct 05, 2023 | 7.197 | 7.197 | 6.823 | 6.946 | 247,551 | -0.00(-0.07%) |
Oct 04, 2023 | 7.020 | 7.050 | 6.769 | 6.951 | 242,590 | -0.08(-1.12%) |
Oct 03, 2023 | 7.561 | 7.561 | 6.877 | 7.030 | 228,980 | -0.44(-5.93%) |