Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.87 | 10.87 | 10.69 | 10.71 | 2,776,335 | -0.19(-1.72%) |
Dec 28, 2023 | 10.79 | 10.90 | 10.74 | 10.90 | 2,619,056 | +0.01(+0.09%) |
Dec 27, 2023 | 10.97 | 10.97 | 10.83 | 10.89 | 2,140,225 | -0.06(-0.54%) |
Dec 26, 2023 | 10.84 | 11.02 | 10.73 | 10.95 | 2,433,808 | +0.19(+1.74%) |
Dec 22, 2023 | 10.83 | 10.94 | 10.71 | 10.76 | 2,227,031 | +0.02(+0.18%) |
Dec 21, 2023 | 10.83 | 10.84 | 10.62 | 10.74 | 3,598,726 | +0.09(+0.83%) |
Dec 20, 2023 | 10.96 | 11.00 | 10.65 | 10.65 | 4,229,810 | -0.30(-2.70%) |
Dec 19, 2023 | 10.91 | 11.06 | 10.82 | 10.95 | 4,300,323 | +0.12(+1.09%) |
Dec 18, 2023 | 11.01 | 11.07 | 10.71 | 10.83 | 6,142,134 | -0.09(-0.81%) |
Dec 15, 2023 | 10.84 | 10.97 | 10.77 | 10.92 | 9,388,890 | +0.04(+0.36%) |
Dec 14, 2023 | 10.56 | 11.04 | 10.55 | 10.88 | 8,277,680 | +0.64(+6.26%) |
Dec 13, 2023 | 9.547 | 10.25 | 9.438 | 10.24 | 5,626,744 | +0.67(+7.01%) |
Dec 12, 2023 | 9.693 | 9.693 | 9.547 | 9.567 | 2,341,182 | -0.16(-1.60%) |
Dec 11, 2023 | 9.732 | 9.849 | 9.611 | 9.723 | 2,543,860 | +0.02(+0.20%) |
Dec 08, 2023 | 9.664 | 9.854 | 9.596 | 9.703 | 2,792,539 | +0.01(+0.10%) |
Dec 07, 2023 | 9.596 | 9.747 | 9.511 | 9.693 | 3,425,891 | +0.17(+1.74%) |
Dec 06, 2023 | 9.508 | 9.942 | 9.479 | 9.528 | 4,386,882 | +0.16(+1.66%) |
Dec 05, 2023 | 9.498 | 9.528 | 9.342 | 9.372 | 3,113,497 | -0.20(-2.04%) |
Dec 04, 2023 | 9.303 | 9.606 | 9.294 | 9.567 | 3,604,384 | +0.20(+2.08%) |
Dec 01, 2023 | 8.825 | 9.391 | 8.767 | 9.372 | 4,948,599 | +0.50(+5.60%) |
Nov 30, 2023 | 8.943 | 9.069 | 8.845 | 8.874 | 3,084,776 | -0.03(-0.33%) |
Nov 29, 2023 | 8.543 | 8.962 | 8.504 | 8.903 | 4,149,132 | +0.47(+5.55%) |
Nov 28, 2023 | 8.523 | 8.523 | 8.338 | 8.435 | 1,582,510 | -0.07(-0.80%) |
Nov 27, 2023 | 8.474 | 8.552 | 8.406 | 8.504 | 2,610,486 | -0.05(-0.57%) |
Nov 24, 2023 | 8.543 | 8.621 | 8.470 | 8.552 | 806,634 | +0.02(+0.23%) |
Nov 22, 2023 | 8.543 | 8.611 | 8.392 | 8.533 | 1,952,986 | +0.13(+1.51%) |
Nov 21, 2023 | 8.699 | 8.699 | 8.377 | 8.406 | 1,781,589 | -0.33(-3.79%) |
Nov 20, 2023 | 8.679 | 8.767 | 8.533 | 8.738 | 2,759,822 | +0.03(+0.34%) |
Nov 17, 2023 | 8.552 | 8.757 | 8.453 | 8.708 | 3,871,526 | +0.28(+3.36%) |
Nov 16, 2023 | 8.601 | 8.650 | 8.270 | 8.426 | 3,269,867 | -0.20(-2.37%) |
Nov 15, 2023 | 8.406 | 8.747 | 8.406 | 8.630 | 4,905,485 | +0.19(+2.19%) |
Nov 14, 2023 | 7.958 | 8.523 | 7.919 | 8.445 | 5,265,904 | +0.81(+10.60%) |
Nov 13, 2023 | 7.636 | 7.709 | 7.567 | 7.636 | 2,491,639 | -0.07(-0.89%) |
Nov 10, 2023 | 7.704 | 7.782 | 7.558 | 7.704 | 2,378,612 | +0.05(+0.64%) |
Nov 09, 2023 | 7.831 | 7.831 | 7.611 | 7.655 | 3,614,388 | -0.12(-1.51%) |
Nov 08, 2023 | 8.045 | 8.045 | 7.733 | 7.772 | 2,568,065 | -0.21(-2.69%) |
Nov 07, 2023 | 8.075 | 8.143 | 7.977 | 7.987 | 2,841,885 | -0.16(-1.92%) |
Nov 06, 2023 | 8.357 | 8.396 | 8.065 | 8.143 | 2,869,373 | -0.21(-2.57%) |
Nov 03, 2023 | 8.318 | 8.543 | 8.289 | 8.357 | 3,939,961 | +0.30(+3.75%) |
Nov 02, 2023 | 7.704 | 8.055 | 7.704 | 8.055 | 4,744,679 | +0.50(+6.58%) |
Nov 01, 2023 | 7.675 | 7.675 | 7.382 | 7.558 | 2,896,708 | -0.03(-0.39%) |
Oct 31, 2023 | 7.548 | 7.636 | 7.443 | 7.587 | 2,314,043 | +0.07(+0.91%) |
Oct 30, 2023 | 7.616 | 7.724 | 7.460 | 7.519 | 3,421,946 | -0.05(-0.64%) |
Oct 27, 2023 | 7.675 | 7.772 | 7.455 | 7.567 | 3,538,737 | -0.12(-1.52%) |
Oct 26, 2023 | 7.641 | 8.128 | 7.480 | 7.685 | 6,496,035 | +0.13(+1.68%) |
Oct 25, 2023 | 7.499 | 7.577 | 7.372 | 7.558 | 4,643,512 | -0.04(-0.51%) |
Oct 24, 2023 | 7.724 | 7.743 | 7.485 | 7.597 | 3,362,300 | -0.05(-0.64%) |
Oct 23, 2023 | 7.558 | 7.831 | 7.524 | 7.646 | 4,822,758 | +0.02(+0.26%) |
Oct 20, 2023 | 7.889 | 7.889 | 7.567 | 7.626 | 4,370,088 | -0.26(-3.34%) |
Oct 19, 2023 | 8.026 | 8.192 | 7.850 | 7.889 | 3,813,025 | -0.12(-1.46%) |
Oct 18, 2023 | 8.221 | 8.255 | 7.967 | 8.006 | 4,275,301 | -0.32(-3.86%) |
Oct 17, 2023 | 7.997 | 8.455 | 7.997 | 8.328 | 3,063,826 | +0.20(+2.40%) |
Oct 16, 2023 | 8.045 | 8.192 | 8.040 | 8.133 | 2,851,501 | +0.21(+2.71%) |
Oct 13, 2023 | 8.201 | 8.211 | 7.860 | 7.919 | 2,589,181 | -0.16(-1.93%) |
Oct 12, 2023 | 8.143 | 8.143 | 7.958 | 8.075 | 2,423,476 | -0.09(-1.08%) |
Oct 11, 2023 | 8.201 | 8.372 | 8.094 | 8.162 | 2,638,380 | -0.03(-0.36%) |
Oct 10, 2023 | 8.055 | 8.299 | 8.055 | 8.192 | 2,698,053 | +0.16(+1.94%) |
Oct 09, 2023 | 7.870 | 8.065 | 7.821 | 8.036 | 2,223,844 | +0.15(+1.85%) |
Oct 06, 2023 | 7.753 | 8.006 | 7.572 | 7.889 | 3,338,096 | +0.02(+0.25%) |
Oct 05, 2023 | 7.616 | 7.909 | 7.592 | 7.870 | 4,360,708 | +0.21(+2.80%) |
Oct 04, 2023 | 7.753 | 7.782 | 7.538 | 7.655 | 6,795,595 | -0.05(-0.63%) |
Oct 03, 2023 | 8.045 | 8.045 | 7.646 | 7.704 | 5,041,903 | -0.38(-4.70%) |