Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.16 | 13.17 | 12.52 | 12.74 | 14,599,856 | -0.44(-3.34%) |
Dec 28, 2023 | 13.11 | 13.28 | 13.06 | 13.18 | 8,584,004 | -0.08(-0.60%) |
Dec 27, 2023 | 13.03 | 13.51 | 12.91 | 13.26 | 16,043,342 | +0.32(+2.47%) |
Dec 26, 2023 | 13.00 | 13.14 | 12.86 | 12.94 | 8,125,537 | -0.01(-0.08%) |
Dec 22, 2023 | 13.01 | 13.15 | 12.79 | 12.95 | 10,553,761 | +0.06(+0.47%) |
Dec 21, 2023 | 12.81 | 13.06 | 12.51 | 12.89 | 14,456,794 | +0.27(+2.14%) |
Dec 20, 2023 | 13.32 | 13.45 | 12.59 | 12.62 | 32,565,718 | -0.55(-4.18%) |
Dec 19, 2023 | 12.06 | 13.19 | 12.04 | 13.17 | 31,715,882 | +1.24(+10.39%) |
Dec 18, 2023 | 11.55 | 11.98 | 11.44 | 11.93 | 14,369,778 | +0.24(+2.05%) |
Dec 15, 2023 | 12.01 | 12.02 | 11.52 | 11.69 | 16,810,428 | -0.40(-3.31%) |
Dec 14, 2023 | 12.35 | 12.39 | 11.79 | 12.09 | 22,663,226 | +0.10(+0.83%) |
Dec 13, 2023 | 11.63 | 12.02 | 11.12 | 11.99 | 24,273,288 | +0.36(+3.10%) |
Dec 12, 2023 | 11.77 | 11.90 | 11.54 | 11.63 | 13,370,735 | -0.08(-0.68%) |
Dec 11, 2023 | 11.55 | 11.79 | 11.32 | 11.71 | 18,563,752 | -0.02(-0.17%) |
Dec 08, 2023 | 11.23 | 11.74 | 11.02 | 11.73 | 23,220,168 | +0.25(+2.18%) |
Dec 07, 2023 | 11.07 | 11.70 | 10.81 | 11.48 | 26,134,320 | +0.21(+1.86%) |
Dec 06, 2023 | 10.88 | 11.65 | 10.73 | 11.27 | 51,275,640 | +0.74(+7.03%) |
Dec 05, 2023 | 9.790 | 10.64 | 9.660 | 10.53 | 38,536,244 | +0.98(+10.26%) |
Dec 04, 2023 | 9.460 | 9.735 | 9.330 | 9.550 | 17,959,484 | +0.23(+2.47%) |
Dec 01, 2023 | 8.820 | 9.390 | 8.820 | 9.320 | 16,328,991 | +0.52(+5.91%) |
Nov 30, 2023 | 9.190 | 9.200 | 8.690 | 8.800 | 15,171,324 | -0.12(-1.35%) |
Nov 29, 2023 | 8.840 | 9.180 | 8.770 | 8.920 | 13,960,195 | +0.28(+3.24%) |
Nov 28, 2023 | 8.380 | 8.650 | 8.345 | 8.640 | 10,046,628 | +0.25(+2.98%) |
Nov 27, 2023 | 8.270 | 8.460 | 8.210 | 8.390 | 7,066,147 | +0.10(+1.21%) |
Nov 24, 2023 | 8.200 | 8.300 | 8.130 | 8.290 | 3,613,000 | +0.07(+0.85%) |
Nov 22, 2023 | 8.030 | 8.255 | 7.980 | 8.220 | 8,533,547 | +0.24(+3.01%) |
Nov 21, 2023 | 8.060 | 8.130 | 7.960 | 7.980 | 7,727,462 | -0.15(-1.85%) |
Nov 20, 2023 | 8.100 | 8.270 | 7.985 | 8.130 | 13,187,216 | +0.03(+0.37%) |
Nov 17, 2023 | 7.980 | 8.135 | 7.925 | 8.100 | 9,163,442 | +0.16(+2.02%) |
Nov 16, 2023 | 8.280 | 8.290 | 7.910 | 7.940 | 13,514,674 | -0.39(-4.68%) |
Nov 15, 2023 | 8.570 | 8.610 | 8.310 | 8.330 | 11,138,610 | -0.17(-2.00%) |
Nov 14, 2023 | 8.550 | 8.710 | 8.450 | 8.500 | 10,682,932 | +0.19(+2.29%) |
Nov 13, 2023 | 8.160 | 8.410 | 8.130 | 8.310 | 7,978,097 | +0.08(+0.97%) |
Nov 10, 2023 | 8.000 | 8.300 | 7.990 | 8.230 | 11,019,660 | +0.30(+3.78%) |
Nov 09, 2023 | 8.540 | 8.620 | 7.920 | 7.930 | 15,708,733 | -0.44(-5.20%) |
Nov 08, 2023 | 8.780 | 8.900 | 8.280 | 8.365 | 26,979,524 | -1.39(-14.29%) |
Nov 07, 2023 | 9.610 | 9.850 | 9.590 | 9.760 | 12,888,802 | +0.17(+1.77%) |
Nov 06, 2023 | 9.780 | 9.820 | 9.520 | 9.590 | 4,880,093 | -0.10(-1.03%) |
Nov 03, 2023 | 9.660 | 9.790 | 9.560 | 9.690 | 8,838,353 | +0.21(+2.22%) |
Nov 02, 2023 | 9.190 | 9.505 | 9.190 | 9.480 | 7,789,737 | +0.40(+4.41%) |
Nov 01, 2023 | 9.170 | 9.230 | 8.920 | 9.080 | 4,143,916 | -0.06(-0.66%) |
Oct 31, 2023 | 9.120 | 9.160 | 9.045 | 9.140 | 3,751,465 | +0.06(+0.66%) |
Oct 30, 2023 | 9.000 | 9.140 | 8.905 | 9.080 | 3,911,434 | +0.18(+2.02%) |
Oct 27, 2023 | 9.200 | 9.200 | 8.890 | 8.900 | 4,421,174 | -0.20(-2.20%) |
Oct 26, 2023 | 9.070 | 9.230 | 8.940 | 9.100 | 4,447,015 | +0.07(+0.78%) |
Oct 25, 2023 | 9.210 | 9.290 | 9.010 | 9.030 | 5,794,178 | -0.29(-3.11%) |
Oct 24, 2023 | 9.340 | 9.595 | 9.250 | 9.320 | 5,654,293 | +0.15(+1.64%) |
Oct 23, 2023 | 9.050 | 9.390 | 8.973 | 9.170 | 5,027,809 | +0.04(+0.44%) |
Oct 20, 2023 | 8.950 | 9.230 | 8.890 | 9.130 | 5,349,288 | +0.16(+1.78%) |
Oct 19, 2023 | 9.240 | 9.240 | 8.960 | 8.970 | 5,377,977 | -0.24(-2.61%) |
Oct 18, 2023 | 9.500 | 9.560 | 9.150 | 9.210 | 5,144,794 | -0.39(-4.06%) |
Oct 17, 2023 | 9.220 | 9.640 | 9.220 | 9.600 | 6,263,573 | +0.28(+3.00%) |
Oct 16, 2023 | 9.160 | 9.385 | 9.140 | 9.320 | 3,913,666 | +0.18(+1.97%) |
Oct 13, 2023 | 9.300 | 9.365 | 9.120 | 9.140 | 5,588,935 | -0.15(-1.61%) |
Oct 12, 2023 | 9.740 | 9.770 | 9.280 | 9.290 | 7,031,574 | -0.43(-4.42%) |
Oct 11, 2023 | 10.05 | 10.18 | 9.680 | 9.720 | 6,390,123 | -0.32(-3.19%) |
Oct 10, 2023 | 9.860 | 10.19 | 9.860 | 10.04 | 4,892,977 | +0.17(+1.72%) |
Oct 09, 2023 | 9.800 | 9.960 | 9.715 | 9.870 | 3,630,129 | -0.06(-0.60%) |
Oct 06, 2023 | 9.620 | 9.990 | 9.620 | 9.930 | 5,126,333 | +0.20(+2.06%) |
Oct 05, 2023 | 9.570 | 9.820 | 9.490 | 9.730 | 4,885,074 | +0.05(+0.52%) |
Oct 04, 2023 | 9.500 | 9.690 | 9.430 | 9.680 | 4,484,286 | +0.15(+1.57%) |
Oct 03, 2023 | 9.620 | 9.780 | 9.490 | 9.530 | 4,404,385 | -0.20(-2.06%) |