Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.46 | 11.70 | 11.05 | 11.37 | 105,226 | -0.07(-0.61%) |
Dec 28, 2023 | 11.34 | 11.75 | 11.33 | 11.44 | 60,430 | -0.04(-0.35%) |
Dec 27, 2023 | 12.32 | 12.32 | 11.34 | 11.48 | 117,824 | -0.50(-4.17%) |
Dec 26, 2023 | 12.32 | 12.69 | 11.81 | 11.98 | 113,107 | -0.02(-0.17%) |
Dec 22, 2023 | 11.50 | 12.25 | 11.12 | 12.00 | 174,815 | +0.70(+6.19%) |
Dec 21, 2023 | 11.12 | 11.76 | 10.13 | 11.30 | 114,075 | +0.39(+3.57%) |
Dec 20, 2023 | 11.00 | 11.50 | 10.60 | 10.91 | 195,222 | -0.13(-1.18%) |
Dec 19, 2023 | 10.55 | 11.50 | 10.55 | 11.04 | 345,015 | +0.56(+5.34%) |
Dec 18, 2023 | 10.24 | 10.55 | 9.755 | 10.48 | 271,287 | +0.32(+3.15%) |
Dec 15, 2023 | 9.600 | 10.45 | 9.320 | 10.16 | 780,361 | +0.56(+5.83%) |
Dec 14, 2023 | 9.700 | 10.53 | 8.660 | 9.600 | 472,884 | +0.14(+1.48%) |
Dec 13, 2023 | 8.890 | 9.730 | 8.660 | 9.460 | 156,079 | +0.71(+8.11%) |
Dec 12, 2023 | 9.420 | 9.760 | 8.440 | 8.750 | 98,849 | -0.57(-6.12%) |
Dec 11, 2023 | 8.830 | 9.740 | 8.730 | 9.320 | 123,792 | +0.38(+4.25%) |
Dec 08, 2023 | 10.27 | 10.27 | 8.810 | 8.940 | 208,386 | -1.06(-10.60%) |
Dec 07, 2023 | 10.11 | 10.71 | 9.800 | 10.00 | 124,658 | -0.03(-0.30%) |
Dec 06, 2023 | 10.91 | 11.50 | 9.510 | 10.03 | 221,026 | -0.59(-5.56%) |
Dec 05, 2023 | 10.10 | 10.97 | 9.744 | 10.62 | 165,292 | +0.38(+3.71%) |
Dec 04, 2023 | 11.06 | 11.42 | 10.20 | 10.24 | 164,914 | -0.82(-7.41%) |
Dec 01, 2023 | 10.38 | 11.20 | 10.25 | 11.06 | 58,609 | +0.46(+4.34%) |
Nov 30, 2023 | 10.48 | 11.31 | 10.09 | 10.60 | 188,637 | +0.28(+2.71%) |
Nov 29, 2023 | 10.44 | 10.48 | 9.630 | 10.32 | 254,147 | -0.22(-2.09%) |
Nov 28, 2023 | 9.460 | 10.68 | 9.460 | 10.54 | 154,257 | +0.80(+8.21%) |
Nov 27, 2023 | 11.93 | 12.24 | 8.660 | 9.740 | 519,382 | -2.21(-18.49%) |
Nov 24, 2023 | 12.83 | 12.83 | 11.68 | 11.95 | 117,730 | -0.97(-7.51%) |
Nov 22, 2023 | 13.05 | 15.19 | 11.50 | 12.92 | 690,264 | -0.07(-0.54%) |
Nov 21, 2023 | 12.31 | 13.70 | 12.05 | 12.99 | 258,246 | +0.18(+1.41%) |
Nov 20, 2023 | 11.41 | 13.73 | 11.41 | 12.81 | 295,823 | +1.40(+12.27%) |
Nov 17, 2023 | 9.700 | 11.54 | 9.670 | 11.41 | 247,604 | +1.98(+21.00%) |
Nov 16, 2023 | 8.730 | 9.590 | 8.590 | 9.430 | 104,229 | +0.74(+8.52%) |
Nov 15, 2023 | 8.470 | 9.255 | 8.400 | 8.690 | 179,656 | +0.00(+0.00%) |
Nov 14, 2023 | 7.850 | 8.865 | 7.530 | 8.690 | 155,620 | +1.15(+15.25%) |
Nov 13, 2023 | 6.330 | 7.590 | 6.145 | 7.540 | 237,026 | +1.21(+19.12%) |
Nov 10, 2023 | 6.120 | 6.800 | 6.067 | 6.330 | 140,516 | -0.01(-0.16%) |
Nov 09, 2023 | 6.450 | 6.715 | 6.235 | 6.340 | 90,911 | -0.20(-3.06%) |
Nov 08, 2023 | 6.130 | 6.650 | 6.060 | 6.540 | 108,681 | +0.34(+5.48%) |
Nov 07, 2023 | 6.100 | 6.300 | 5.750 | 6.200 | 172,911 | +0.24(+4.03%) |
Nov 06, 2023 | 5.690 | 6.400 | 5.450 | 5.960 | 293,374 | +0.45(+8.17%) |
Nov 03, 2023 | 5.230 | 5.650 | 5.208 | 5.510 | 95,768 | +0.35(+6.78%) |
Nov 02, 2023 | 5.050 | 5.260 | 4.955 | 5.160 | 46,927 | +0.11(+2.18%) |
Nov 01, 2023 | 5.050 | 5.135 | 4.810 | 5.050 | 35,074 | +0.01(+0.20%) |
Oct 31, 2023 | 4.830 | 5.080 | 4.720 | 5.040 | 63,553 | +0.09(+1.82%) |
Oct 30, 2023 | 4.330 | 5.000 | 4.320 | 4.950 | 109,260 | +0.55(+12.50%) |
Oct 27, 2023 | 4.690 | 4.750 | 4.249 | 4.400 | 131,128 | -0.40(-8.33%) |
Oct 26, 2023 | 4.800 | 5.080 | 4.620 | 4.800 | 182,960 | -0.19(-3.81%) |
Oct 25, 2023 | 5.060 | 5.350 | 4.870 | 4.990 | 86,532 | -0.37(-6.90%) |
Oct 24, 2023 | 5.020 | 5.360 | 4.660 | 5.360 | 168,202 | +0.08(+1.52%) |
Oct 23, 2023 | 7.070 | 7.300 | 5.100 | 5.280 | 3,030,989 | -1.60(-23.26%) |
Oct 20, 2023 | 5.690 | 6.880 | 5.320 | 6.880 | 124,916 | +1.07(+18.42%) |
Oct 19, 2023 | 6.510 | 6.878 | 5.550 | 5.810 | 124,364 | -0.83(-12.50%) |
Oct 18, 2023 | 5.360 | 7.330 | 5.294 | 6.640 | 561,885 | +1.29(+24.11%) |
Oct 17, 2023 | 4.180 | 5.500 | 4.040 | 5.350 | 113,105 | +1.17(+27.99%) |
Oct 16, 2023 | 4.190 | 4.370 | 4.000 | 4.180 | 40,346 | +0.01(+0.24%) |
Oct 13, 2023 | 3.310 | 4.500 | 3.297 | 4.170 | 143,857 | +0.88(+26.75%) |
Oct 12, 2023 | 3.550 | 3.550 | 3.110 | 3.290 | 47,483 | -0.17(-4.91%) |
Oct 11, 2023 | 3.300 | 3.620 | 3.300 | 3.460 | 44,641 | +0.17(+5.17%) |
Oct 10, 2023 | 3.230 | 3.611 | 3.210 | 3.290 | 83,090 | -0.01(-0.30%) |
Oct 09, 2023 | 3.660 | 3.660 | 3.260 | 3.300 | 28,256 | -0.43(-11.53%) |
Oct 06, 2023 | 3.690 | 4.014 | 3.680 | 3.730 | 16,279 | +0.06(+1.63%) |
Oct 05, 2023 | 3.570 | 3.800 | 3.570 | 3.670 | 11,704 | +0.08(+2.23%) |
Oct 04, 2023 | 4.050 | 4.060 | 3.520 | 3.590 | 43,307 | -0.44(-10.92%) |
Oct 03, 2023 | 4.180 | 4.250 | 3.920 | 4.030 | 45,685 | -0.05(-1.23%) |