Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.95 | 11.09 | 10.85 | 10.93 | 744,729 | -0.09(-0.81%) |
Dec 28, 2023 | 11.03 | 11.19 | 11.00 | 11.02 | 620,155 | -0.08(-0.72%) |
Dec 27, 2023 | 10.92 | 11.14 | 10.82 | 11.10 | 781,746 | +0.23(+2.11%) |
Dec 26, 2023 | 10.49 | 10.92 | 10.49 | 10.87 | 1,170,458 | +0.45(+4.31%) |
Dec 22, 2023 | 10.46 | 10.47 | 10.26 | 10.42 | 1,491,060 | +0.07(+0.67%) |
Dec 21, 2023 | 10.35 | 10.52 | 10.23 | 10.35 | 1,080,443 | +0.18(+1.76%) |
Dec 20, 2023 | 10.40 | 10.64 | 10.15 | 10.17 | 2,306,208 | +0.13(+1.29%) |
Dec 19, 2023 | 10.04 | 10.18 | 9.963 | 10.04 | 801,017 | +0.10(+1.00%) |
Dec 18, 2023 | 9.932 | 10.08 | 9.693 | 9.942 | 1,196,279 | +0.05(+0.50%) |
Dec 15, 2023 | 10.00 | 10.12 | 9.593 | 9.892 | 1,858,697 | -0.07(-0.70%) |
Dec 14, 2023 | 9.543 | 10.07 | 9.543 | 9.962 | 1,943,671 | +0.68(+7.30%) |
Dec 13, 2023 | 8.775 | 9.329 | 8.626 | 9.284 | 1,117,596 | +0.56(+6.40%) |
Dec 12, 2023 | 8.686 | 8.790 | 8.596 | 8.725 | 591,114 | +0.01(+0.11%) |
Dec 11, 2023 | 8.636 | 8.800 | 8.516 | 8.715 | 679,444 | +0.06(+0.69%) |
Dec 08, 2023 | 8.476 | 8.676 | 8.307 | 8.656 | 840,091 | +0.16(+1.88%) |
Dec 07, 2023 | 8.346 | 8.506 | 8.257 | 8.496 | 822,991 | +0.19(+2.28%) |
Dec 06, 2023 | 8.456 | 8.536 | 8.287 | 8.307 | 997,976 | -0.01(-0.12%) |
Dec 05, 2023 | 8.376 | 8.426 | 8.277 | 8.317 | 522,882 | -0.18(-2.11%) |
Dec 04, 2023 | 8.327 | 8.506 | 8.277 | 8.496 | 851,676 | +0.11(+1.31%) |
Dec 01, 2023 | 8.147 | 8.411 | 8.095 | 8.386 | 967,165 | +0.18(+2.19%) |
Nov 30, 2023 | 8.237 | 8.298 | 8.117 | 8.207 | 1,275,132 | -0.03(-0.36%) |
Nov 29, 2023 | 8.127 | 8.391 | 8.127 | 8.237 | 1,097,009 | +0.26(+3.25%) |
Nov 28, 2023 | 7.858 | 7.997 | 7.778 | 7.978 | 1,097,087 | +0.10(+1.27%) |
Nov 27, 2023 | 7.818 | 7.948 | 7.708 | 7.878 | 861,917 | -0.01(-0.13%) |
Nov 24, 2023 | 7.868 | 7.938 | 7.698 | 7.888 | 321,498 | -0.01(-0.13%) |
Nov 22, 2023 | 7.878 | 7.977 | 7.768 | 7.898 | 925,481 | +0.13(+1.67%) |
Nov 21, 2023 | 7.778 | 7.838 | 7.688 | 7.768 | 956,026 | -0.02(-0.26%) |
Nov 20, 2023 | 7.748 | 7.848 | 7.580 | 7.788 | 865,428 | +0.01(+0.13%) |
Nov 17, 2023 | 7.748 | 7.793 | 7.629 | 7.778 | 882,788 | +0.13(+1.69%) |
Nov 16, 2023 | 7.709 | 7.741 | 7.594 | 7.649 | 825,642 | -0.09(-1.16%) |
Nov 15, 2023 | 7.530 | 7.818 | 7.530 | 7.738 | 1,056,372 | +0.15(+1.96%) |
Nov 14, 2023 | 7.192 | 7.679 | 7.132 | 7.589 | 1,355,806 | +0.83(+12.35%) |
Nov 13, 2023 | 6.705 | 6.810 | 6.596 | 6.755 | 598,591 | -0.02(-0.29%) |
Nov 10, 2023 | 6.815 | 6.884 | 6.745 | 6.775 | 803,621 | +0.00(+0.00%) |
Nov 09, 2023 | 7.013 | 7.013 | 6.745 | 6.775 | 648,280 | -0.21(-2.99%) |
Nov 08, 2023 | 7.063 | 7.132 | 6.909 | 6.983 | 905,516 | -0.03(-0.42%) |
Nov 07, 2023 | 7.053 | 7.113 | 6.864 | 7.013 | 1,140,024 | -0.10(-1.40%) |
Nov 06, 2023 | 7.450 | 7.460 | 7.033 | 7.113 | 2,131,244 | -0.36(-4.79%) |
Nov 03, 2023 | 6.934 | 7.535 | 6.834 | 7.470 | 1,668,459 | +0.71(+10.43%) |
Nov 02, 2023 | 6.586 | 6.795 | 6.472 | 6.765 | 1,591,814 | +0.30(+4.61%) |
Nov 01, 2023 | 5.911 | 6.477 | 5.831 | 6.467 | 2,606,462 | +0.83(+14.81%) |
Oct 31, 2023 | 5.543 | 5.657 | 5.483 | 5.632 | 1,293,112 | +0.12(+2.16%) |
Oct 30, 2023 | 5.473 | 5.583 | 5.394 | 5.513 | 1,095,761 | +0.11(+2.02%) |
Oct 27, 2023 | 5.424 | 5.483 | 5.344 | 5.404 | 1,220,839 | -0.02(-0.37%) |
Oct 26, 2023 | 5.225 | 5.473 | 5.215 | 5.424 | 932,546 | +0.20(+3.80%) |
Oct 25, 2023 | 5.175 | 5.265 | 5.051 | 5.225 | 1,087,647 | -0.03(-0.57%) |
Oct 24, 2023 | 5.285 | 5.364 | 5.180 | 5.255 | 812,880 | +0.02(+0.38%) |
Oct 23, 2023 | 5.185 | 5.379 | 5.175 | 5.235 | 729,556 | -0.01(-0.19%) |
Oct 20, 2023 | 5.394 | 5.454 | 5.235 | 5.245 | 917,691 | -0.12(-2.22%) |
Oct 19, 2023 | 5.513 | 5.593 | 5.354 | 5.364 | 808,961 | -0.15(-2.70%) |
Oct 18, 2023 | 5.692 | 5.742 | 5.454 | 5.513 | 986,956 | -0.29(-4.97%) |
Oct 17, 2023 | 5.712 | 5.930 | 5.702 | 5.801 | 1,548,338 | +0.01(+0.17%) |
Oct 16, 2023 | 5.891 | 5.958 | 5.762 | 5.791 | 1,303,478 | +0.00(+0.00%) |
Oct 13, 2023 | 6.050 | 6.050 | 5.722 | 5.791 | 912,444 | -0.18(-3.00%) |
Oct 12, 2023 | 6.268 | 6.268 | 5.911 | 5.970 | 999,230 | -0.30(-4.75%) |
Oct 11, 2023 | 6.159 | 6.278 | 6.070 | 6.268 | 991,453 | +0.17(+2.77%) |
Oct 10, 2023 | 6.010 | 6.139 | 5.950 | 6.099 | 758,861 | +0.10(+1.66%) |
Oct 09, 2023 | 5.791 | 6.030 | 5.743 | 6.000 | 886,798 | +0.15(+2.55%) |
Oct 06, 2023 | 5.811 | 5.891 | 5.692 | 5.851 | 1,941,809 | +0.00(+0.00%) |
Oct 05, 2023 | 5.762 | 5.881 | 5.697 | 5.851 | 1,333,802 | +0.06(+1.03%) |
Oct 04, 2023 | 5.543 | 5.841 | 5.543 | 5.791 | 2,151,401 | -0.03(-0.51%) |
Oct 03, 2023 | 6.020 | 6.021 | 5.563 | 5.821 | 1,368,308 | -0.37(-5.94%) |