Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.950 | 9.010 | 8.840 | 8.850 | 4,238,942 | -0.08(-0.90%) |
Dec 28, 2023 | 9.090 | 9.195 | 8.890 | 8.930 | 3,086,808 | -0.15(-1.65%) |
Dec 27, 2023 | 9.310 | 9.310 | 9.040 | 9.080 | 2,519,605 | -0.09(-0.98%) |
Dec 26, 2023 | 9.190 | 9.310 | 9.115 | 9.170 | 2,079,138 | +0.04(+0.44%) |
Dec 22, 2023 | 9.130 | 9.299 | 9.030 | 9.130 | 4,033,694 | +0.00(+0.00%) |
Dec 21, 2023 | 8.810 | 9.130 | 8.749 | 9.130 | 4,871,546 | +0.44(+5.06%) |
Dec 20, 2023 | 8.980 | 9.060 | 8.665 | 8.690 | 5,587,983 | -0.24(-2.69%) |
Dec 19, 2023 | 8.800 | 8.970 | 8.620 | 8.930 | 3,526,643 | +0.07(+0.79%) |
Dec 18, 2023 | 9.110 | 9.190 | 8.860 | 8.860 | 3,354,154 | -0.06(-0.67%) |
Dec 15, 2023 | 9.140 | 9.230 | 8.860 | 8.920 | 11,154,678 | -0.10(-1.11%) |
Dec 14, 2023 | 8.880 | 9.175 | 8.730 | 9.020 | 6,917,182 | +0.33(+3.80%) |
Dec 13, 2023 | 8.380 | 8.785 | 8.340 | 8.690 | 7,955,090 | +0.29(+3.45%) |
Dec 12, 2023 | 8.420 | 8.520 | 8.290 | 8.400 | 4,222,982 | -0.30(-3.45%) |
Dec 11, 2023 | 8.600 | 8.850 | 8.480 | 8.700 | 4,805,424 | -0.19(-2.14%) |
Dec 08, 2023 | 9.150 | 9.150 | 8.890 | 8.890 | 3,253,043 | -0.17(-1.88%) |
Dec 07, 2023 | 9.080 | 9.190 | 8.811 | 9.060 | 5,343,027 | +0.00(+0.00%) |
Dec 06, 2023 | 9.510 | 9.600 | 9.060 | 9.060 | 5,059,365 | -0.47(-4.93%) |
Dec 05, 2023 | 9.860 | 9.965 | 9.520 | 9.530 | 2,847,318 | -0.28(-2.85%) |
Dec 04, 2023 | 9.900 | 10.06 | 9.760 | 9.810 | 4,078,332 | -0.29(-2.87%) |
Dec 01, 2023 | 9.830 | 10.23 | 9.760 | 10.10 | 3,013,734 | +0.23(+2.33%) |
Nov 30, 2023 | 10.01 | 10.34 | 9.730 | 9.870 | 3,920,009 | -0.07(-0.65%) |
Nov 29, 2023 | 10.22 | 10.27 | 9.907 | 9.935 | 2,622,503 | -0.18(-1.76%) |
Nov 28, 2023 | 10.13 | 10.32 | 10.00 | 10.11 | 2,054,568 | -0.02(-0.19%) |
Nov 27, 2023 | 10.21 | 10.25 | 9.999 | 10.13 | 2,730,165 | -0.29(-2.75%) |
Nov 24, 2023 | 10.33 | 10.62 | 10.33 | 10.42 | 1,211,505 | -0.02(-0.19%) |
Nov 22, 2023 | 10.12 | 10.49 | 10.04 | 10.44 | 2,245,325 | +0.08(+0.76%) |
Nov 21, 2023 | 10.57 | 10.57 | 10.28 | 10.36 | 2,528,721 | -0.29(-2.69%) |
Nov 20, 2023 | 10.80 | 10.90 | 10.64 | 10.65 | 2,183,070 | -0.11(-1.01%) |
Nov 17, 2023 | 10.67 | 10.76 | 10.56 | 10.75 | 3,805,890 | +0.14(+1.30%) |
Nov 16, 2023 | 11.06 | 11.12 | 10.47 | 10.62 | 4,276,063 | -0.61(-5.45%) |
Nov 15, 2023 | 11.20 | 11.58 | 11.20 | 11.23 | 2,604,254 | +0.06(+0.53%) |
Nov 14, 2023 | 11.03 | 11.43 | 10.96 | 11.17 | 2,369,021 | +0.14(+1.25%) |
Nov 13, 2023 | 10.86 | 11.16 | 10.82 | 11.03 | 3,067,319 | +0.32(+2.95%) |
Nov 10, 2023 | 11.10 | 11.17 | 10.65 | 10.72 | 3,686,804 | -0.30(-2.69%) |
Nov 09, 2023 | 11.37 | 11.37 | 10.98 | 11.01 | 2,559,712 | -0.25(-2.19%) |
Nov 08, 2023 | 11.58 | 11.68 | 11.22 | 11.26 | 4,031,507 | -0.45(-3.88%) |
Nov 07, 2023 | 12.00 | 12.00 | 11.64 | 11.71 | 4,919,041 | -0.61(-4.97%) |
Nov 06, 2023 | 12.92 | 13.08 | 12.21 | 12.32 | 4,998,252 | -0.82(-6.24%) |
Nov 03, 2023 | 13.04 | 13.22 | 12.90 | 13.14 | 3,522,090 | +0.15(+1.14%) |
Nov 02, 2023 | 12.64 | 13.01 | 12.45 | 13.00 | 2,762,720 | +0.49(+3.95%) |
Nov 01, 2023 | 12.15 | 12.68 | 12.09 | 12.50 | 3,558,279 | +0.06(+0.48%) |
Oct 31, 2023 | 11.89 | 12.48 | 11.51 | 12.44 | 10,244,147 | +0.54(+4.56%) |
Oct 30, 2023 | 11.97 | 12.19 | 11.78 | 11.90 | 3,716,287 | -0.20(-1.63%) |
Oct 27, 2023 | 12.30 | 12.40 | 11.86 | 12.10 | 3,384,454 | -0.21(-1.69%) |
Oct 26, 2023 | 11.77 | 12.38 | 11.54 | 12.31 | 3,980,867 | +0.33(+2.72%) |
Oct 25, 2023 | 11.84 | 12.02 | 11.77 | 11.98 | 2,799,907 | +0.11(+0.92%) |
Oct 24, 2023 | 11.93 | 12.01 | 11.78 | 11.87 | 2,330,260 | +0.06(+0.50%) |
Oct 23, 2023 | 12.03 | 12.18 | 11.81 | 11.81 | 2,262,185 | -0.33(-2.69%) |
Oct 20, 2023 | 12.40 | 12.40 | 12.12 | 12.14 | 2,247,126 | -0.33(-2.61%) |
Oct 19, 2023 | 12.71 | 12.96 | 12.43 | 12.46 | 3,780,890 | -0.32(-2.47%) |
Oct 18, 2023 | 12.92 | 13.12 | 12.71 | 12.78 | 3,687,731 | -0.07(-0.54%) |
Oct 17, 2023 | 12.49 | 12.90 | 12.44 | 12.85 | 3,709,770 | +0.42(+3.42%) |
Oct 16, 2023 | 12.39 | 12.51 | 12.04 | 12.42 | 2,779,246 | -0.08(-0.63%) |
Oct 13, 2023 | 12.69 | 12.76 | 12.47 | 12.50 | 2,907,868 | -0.01(-0.08%) |
Oct 12, 2023 | 12.31 | 12.52 | 12.15 | 12.51 | 3,083,521 | +0.32(+2.59%) |
Oct 11, 2023 | 11.88 | 12.20 | 11.60 | 12.20 | 3,387,631 | +0.10(+0.82%) |
Oct 10, 2023 | 12.14 | 12.25 | 11.98 | 12.10 | 2,713,247 | -0.04(-0.33%) |
Oct 09, 2023 | 11.47 | 12.19 | 11.47 | 12.14 | 4,350,163 | +0.84(+7.43%) |
Oct 06, 2023 | 10.79 | 11.47 | 10.73 | 11.30 | 5,551,435 | +0.58(+5.44%) |
Oct 05, 2023 | 10.16 | 10.72 | 10.16 | 10.72 | 4,306,335 | +0.52(+5.14%) |
Oct 04, 2023 | 10.45 | 10.47 | 9.915 | 10.19 | 4,182,633 | -0.26(-2.46%) |
Oct 03, 2023 | 10.46 | 10.58 | 10.31 | 10.45 | 3,277,782 | -0.01(-0.09%) |