Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.01 | 11.01 | 10.68 | 10.87 | 389,949 | -0.12(-1.09%) |
Dec 28, 2023 | 10.95 | 11.16 | 10.77 | 10.99 | 435,041 | +0.02(+0.18%) |
Dec 27, 2023 | 10.80 | 11.15 | 10.58 | 10.97 | 452,740 | +0.17(+1.57%) |
Dec 26, 2023 | 10.60 | 11.25 | 10.37 | 10.80 | 585,557 | +0.36(+3.45%) |
Dec 22, 2023 | 9.850 | 10.53 | 9.850 | 10.44 | 483,635 | +0.73(+7.52%) |
Dec 21, 2023 | 9.400 | 9.800 | 9.329 | 9.710 | 972,596 | +0.42(+4.52%) |
Dec 20, 2023 | 9.370 | 9.640 | 9.109 | 9.290 | 421,919 | -0.15(-1.59%) |
Dec 19, 2023 | 8.990 | 9.650 | 8.990 | 9.440 | 477,129 | +0.47(+5.24%) |
Dec 18, 2023 | 8.500 | 9.050 | 8.305 | 8.970 | 296,853 | +0.38(+4.42%) |
Dec 15, 2023 | 8.890 | 8.950 | 8.490 | 8.590 | 987,707 | -0.11(-1.26%) |
Dec 14, 2023 | 8.910 | 8.980 | 7.980 | 8.700 | 713,364 | -0.11(-1.25%) |
Dec 13, 2023 | 8.580 | 9.240 | 8.350 | 8.810 | 592,897 | +0.27(+3.16%) |
Dec 12, 2023 | 8.430 | 8.640 | 8.350 | 8.540 | 206,375 | +0.12(+1.43%) |
Dec 11, 2023 | 8.510 | 8.510 | 8.110 | 8.420 | 199,440 | -0.08(-0.94%) |
Dec 08, 2023 | 8.440 | 8.750 | 8.280 | 8.500 | 310,914 | +0.03(+0.35%) |
Dec 07, 2023 | 8.250 | 8.490 | 7.910 | 8.470 | 482,664 | +0.24(+2.92%) |
Dec 06, 2023 | 8.050 | 8.440 | 7.910 | 8.230 | 458,629 | +0.26(+3.26%) |
Dec 05, 2023 | 7.430 | 8.000 | 7.400 | 7.970 | 307,713 | +0.47(+6.27%) |
Dec 04, 2023 | 7.360 | 7.700 | 7.340 | 7.500 | 405,223 | +0.18(+2.53%) |
Dec 01, 2023 | 6.740 | 7.330 | 6.580 | 7.315 | 369,800 | +0.58(+8.69%) |
Nov 30, 2023 | 6.850 | 7.080 | 6.675 | 6.730 | 209,626 | -0.02(-0.30%) |
Nov 29, 2023 | 6.420 | 7.000 | 6.290 | 6.750 | 329,079 | +0.44(+6.97%) |
Nov 28, 2023 | 6.350 | 6.410 | 6.040 | 6.310 | 380,136 | +0.01(+0.16%) |
Nov 27, 2023 | 6.390 | 6.395 | 6.160 | 6.300 | 290,573 | -0.16(-2.48%) |
Nov 24, 2023 | 6.100 | 6.460 | 6.100 | 6.460 | 109,905 | +0.38(+6.25%) |
Nov 22, 2023 | 5.990 | 6.165 | 5.940 | 6.080 | 231,408 | +0.14(+2.36%) |
Nov 21, 2023 | 6.020 | 6.170 | 5.900 | 5.940 | 313,788 | -0.19(-3.10%) |
Nov 20, 2023 | 6.240 | 6.348 | 6.040 | 6.130 | 233,697 | -0.04(-0.65%) |
Nov 17, 2023 | 6.090 | 6.230 | 5.980 | 6.170 | 309,347 | +0.07(+1.15%) |
Nov 16, 2023 | 6.150 | 6.230 | 5.940 | 6.100 | 255,802 | -0.06(-0.97%) |
Nov 15, 2023 | 6.490 | 6.750 | 6.131 | 6.160 | 403,154 | -0.35(-5.45%) |
Nov 14, 2023 | 6.500 | 6.520 | 6.270 | 6.515 | 367,748 | +0.26(+4.24%) |
Nov 13, 2023 | 5.940 | 6.260 | 5.890 | 6.250 | 313,555 | +0.29(+4.87%) |
Nov 10, 2023 | 5.910 | 5.990 | 5.570 | 5.960 | 429,881 | +0.04(+0.59%) |
Nov 09, 2023 | 6.960 | 6.960 | 5.920 | 5.925 | 457,174 | -0.97(-14.07%) |
Nov 08, 2023 | 6.560 | 7.110 | 6.370 | 6.895 | 717,597 | +0.38(+5.91%) |
Nov 07, 2023 | 6.700 | 6.905 | 5.640 | 6.510 | 1,023,255 | -0.09(-1.36%) |
Nov 06, 2023 | 6.990 | 6.990 | 6.590 | 6.600 | 340,474 | -0.38(-5.44%) |
Nov 03, 2023 | 6.370 | 7.040 | 6.320 | 6.980 | 513,126 | +0.68(+10.79%) |
Nov 02, 2023 | 6.720 | 6.880 | 6.270 | 6.300 | 389,471 | -0.33(-4.98%) |
Nov 01, 2023 | 6.910 | 7.000 | 6.540 | 6.630 | 937,871 | -0.31(-4.47%) |
Oct 31, 2023 | 7.000 | 7.230 | 6.660 | 6.940 | 500,473 | -0.06(-0.86%) |
Oct 30, 2023 | 6.650 | 7.150 | 6.650 | 7.000 | 411,421 | +0.42(+6.38%) |
Oct 27, 2023 | 6.660 | 6.710 | 6.320 | 6.580 | 368,127 | -0.09(-1.35%) |
Oct 26, 2023 | 6.560 | 6.785 | 6.430 | 6.670 | 229,011 | +0.13(+1.99%) |
Oct 25, 2023 | 6.690 | 6.730 | 6.520 | 6.540 | 223,619 | -0.18(-2.68%) |
Oct 24, 2023 | 6.570 | 6.820 | 6.520 | 6.720 | 390,901 | +0.17(+2.60%) |
Oct 23, 2023 | 6.840 | 6.840 | 6.520 | 6.550 | 262,857 | -0.31(-4.52%) |
Oct 20, 2023 | 6.770 | 6.900 | 6.590 | 6.860 | 343,739 | +0.10(+1.48%) |
Oct 19, 2023 | 6.760 | 6.880 | 6.560 | 6.760 | 405,435 | -0.04(-0.59%) |
Oct 18, 2023 | 7.150 | 7.245 | 6.750 | 6.800 | 456,989 | -0.40(-5.56%) |
Oct 17, 2023 | 6.780 | 7.400 | 6.760 | 7.200 | 438,345 | +0.40(+5.88%) |
Oct 16, 2023 | 6.950 | 6.950 | 6.680 | 6.800 | 568,548 | -0.08(-1.16%) |
Oct 13, 2023 | 6.750 | 7.030 | 6.570 | 6.880 | 287,409 | +0.13(+1.93%) |
Oct 12, 2023 | 7.380 | 7.430 | 6.710 | 6.750 | 368,520 | -0.59(-8.04%) |
Oct 11, 2023 | 7.520 | 7.710 | 7.150 | 7.340 | 292,883 | -0.16(-2.13%) |
Oct 10, 2023 | 7.480 | 7.630 | 7.240 | 7.500 | 316,575 | +0.01(+0.13%) |
Oct 09, 2023 | 7.850 | 7.850 | 7.430 | 7.490 | 239,014 | -0.43(-5.43%) |
Oct 06, 2023 | 7.850 | 8.050 | 7.560 | 7.920 | 326,698 | -0.01(-0.13%) |
Oct 05, 2023 | 7.600 | 8.020 | 7.210 | 7.930 | 384,483 | +0.32(+4.20%) |
Oct 04, 2023 | 7.520 | 7.710 | 7.350 | 7.610 | 476,514 | +0.09(+1.20%) |
Oct 03, 2023 | 7.410 | 7.750 | 7.240 | 7.520 | 462,671 | -0.02(-0.27%) |