Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.85 | 14.00 | 12.64 | 12.75 | 53,573 | -1.14(-8.21%) |
Dec 28, 2023 | 13.99 | 14.14 | 13.75 | 13.89 | 26,072 | -0.21(-1.49%) |
Dec 27, 2023 | 14.06 | 14.37 | 13.52 | 14.10 | 25,248 | +0.05(+0.36%) |
Dec 26, 2023 | 14.10 | 14.40 | 13.50 | 14.05 | 56,345 | +0.27(+1.96%) |
Dec 22, 2023 | 12.53 | 13.99 | 12.53 | 13.78 | 69,928 | +1.09(+8.59%) |
Dec 21, 2023 | 12.01 | 12.69 | 11.74 | 12.69 | 39,455 | +0.56(+4.62%) |
Dec 20, 2023 | 12.00 | 12.30 | 11.75 | 12.13 | 36,157 | +0.07(+0.58%) |
Dec 19, 2023 | 11.19 | 12.30 | 11.19 | 12.06 | 60,732 | +0.79(+7.01%) |
Dec 18, 2023 | 11.18 | 11.71 | 10.81 | 11.27 | 44,030 | -0.02(-0.18%) |
Dec 15, 2023 | 11.07 | 11.47 | 10.61 | 11.29 | 105,078 | +0.23(+2.08%) |
Dec 14, 2023 | 12.03 | 12.03 | 11.00 | 11.06 | 48,798 | -0.81(-6.82%) |
Dec 13, 2023 | 11.19 | 12.16 | 10.87 | 11.87 | 42,606 | +0.77(+6.94%) |
Dec 12, 2023 | 10.86 | 11.30 | 10.35 | 11.10 | 35,782 | +0.59(+5.61%) |
Dec 11, 2023 | 11.50 | 11.68 | 10.25 | 10.51 | 78,067 | -1.03(-8.89%) |
Dec 08, 2023 | 13.60 | 13.65 | 11.50 | 11.54 | 80,995 | -1.70(-12.81%) |
Dec 07, 2023 | 12.78 | 13.56 | 12.78 | 13.23 | 79,715 | +0.73(+5.84%) |
Dec 06, 2023 | 10.82 | 12.50 | 10.73 | 12.50 | 107,685 | +1.77(+16.50%) |
Dec 05, 2023 | 10.37 | 11.03 | 10.33 | 10.73 | 42,576 | +0.29(+2.78%) |
Dec 04, 2023 | 11.96 | 12.60 | 9.457 | 10.44 | 176,958 | -1.42(-11.97%) |
Dec 01, 2023 | 14.99 | 15.00 | 11.56 | 11.86 | 210,889 | -2.45(-17.12%) |
Nov 30, 2023 | 12.70 | 15.11 | 12.04 | 14.31 | 272,384 | +1.96(+15.87%) |
Nov 29, 2023 | 12.09 | 12.99 | 12.06 | 12.35 | 105,830 | +0.38(+3.17%) |
Nov 28, 2023 | 10.72 | 12.54 | 10.72 | 11.97 | 313,378 | +1.07(+9.82%) |
Nov 27, 2023 | 8.650 | 10.94 | 8.435 | 10.90 | 142,915 | +2.46(+29.15%) |
Nov 24, 2023 | 8.010 | 9.010 | 8.010 | 8.440 | 32,237 | +0.06(+0.72%) |
Nov 22, 2023 | 9.030 | 9.236 | 7.850 | 8.380 | 74,352 | -0.14(-1.64%) |
Nov 21, 2023 | 8.380 | 9.230 | 8.070 | 8.520 | 114,208 | +0.06(+0.71%) |
Nov 20, 2023 | 7.740 | 9.200 | 7.200 | 8.460 | 440,909 | +1.11(+15.10%) |
Nov 17, 2023 | 6.630 | 11.98 | 5.700 | 7.350 | 1,786,778 | +1.44(+24.37%) |
Nov 16, 2023 | 5.790 | 6.073 | 5.510 | 5.910 | 29,163 | +0.24(+4.23%) |
Nov 15, 2023 | 5.570 | 5.860 | 5.500 | 5.670 | 24,624 | +0.30(+5.59%) |
Nov 14, 2023 | 5.700 | 5.750 | 5.350 | 5.370 | 23,434 | -0.04(-0.74%) |
Nov 13, 2023 | 6.020 | 6.029 | 5.250 | 5.410 | 27,338 | -0.72(-11.75%) |
Nov 10, 2023 | 6.320 | 6.320 | 5.830 | 6.130 | 13,941 | -0.16(-2.49%) |
Nov 09, 2023 | 6.300 | 6.750 | 5.800 | 6.287 | 34,509 | +0.08(+1.23%) |
Nov 08, 2023 | 5.490 | 6.460 | 5.450 | 6.210 | 63,443 | +0.78(+14.36%) |
Nov 07, 2023 | 5.260 | 5.500 | 5.150 | 5.430 | 13,433 | +0.09(+1.69%) |
Nov 06, 2023 | 4.570 | 5.420 | 4.570 | 5.340 | 33,340 | +0.77(+16.85%) |
Nov 03, 2023 | 4.560 | 4.650 | 4.530 | 4.570 | 18,814 | +0.06(+1.33%) |
Nov 02, 2023 | 4.440 | 4.860 | 4.340 | 4.510 | 14,392 | -0.20(-4.25%) |
Nov 01, 2023 | 4.800 | 4.820 | 4.489 | 4.710 | 25,328 | -0.02(-0.42%) |
Oct 31, 2023 | 4.250 | 4.738 | 4.150 | 4.730 | 37,102 | +0.54(+12.89%) |
Oct 30, 2023 | 4.300 | 4.370 | 3.941 | 4.190 | 41,290 | +0.25(+6.35%) |
Oct 27, 2023 | 4.230 | 4.230 | 3.940 | 3.940 | 27,613 | -0.11(-2.72%) |
Oct 26, 2023 | 3.900 | 4.290 | 3.890 | 4.050 | 22,307 | +0.17(+4.25%) |
Oct 25, 2023 | 3.910 | 4.000 | 3.800 | 3.885 | 18,761 | -0.03(-0.64%) |
Oct 24, 2023 | 4.060 | 4.140 | 3.800 | 3.910 | 22,658 | -0.12(-2.98%) |
Oct 23, 2023 | 4.250 | 4.340 | 4.000 | 4.030 | 11,846 | -0.22(-5.18%) |
Oct 20, 2023 | 4.530 | 4.600 | 4.190 | 4.250 | 16,064 | -0.37(-8.01%) |
Oct 19, 2023 | 4.850 | 4.893 | 4.540 | 4.620 | 14,634 | -0.21(-4.35%) |
Oct 18, 2023 | 5.040 | 5.120 | 4.770 | 4.830 | 22,164 | -0.20(-3.98%) |
Oct 17, 2023 | 4.940 | 5.160 | 4.930 | 5.030 | 25,037 | +0.02(+0.40%) |
Oct 16, 2023 | 5.120 | 5.230 | 4.950 | 5.010 | 21,726 | -0.06(-1.18%) |
Oct 13, 2023 | 5.230 | 5.230 | 5.020 | 5.070 | 16,523 | +0.05(+1.00%) |
Oct 12, 2023 | 5.210 | 5.210 | 5.001 | 5.020 | 14,301 | -0.12(-2.34%) |
Oct 11, 2023 | 5.200 | 5.260 | 5.140 | 5.140 | 7,630 | -0.03(-0.58%) |
Oct 10, 2023 | 5.050 | 5.250 | 5.040 | 5.170 | 16,653 | +0.10(+1.97%) |
Oct 09, 2023 | 5.060 | 5.140 | 5.000 | 5.070 | 18,210 | -0.04(-0.78%) |
Oct 06, 2023 | 4.960 | 5.170 | 4.940 | 5.110 | 37,535 | +0.15(+3.02%) |
Oct 05, 2023 | 5.000 | 5.100 | 4.930 | 4.960 | 39,101 | -0.05(-1.00%) |
Oct 04, 2023 | 5.300 | 5.430 | 5.010 | 5.010 | 32,635 | -0.37(-6.88%) |
Oct 03, 2023 | 5.010 | 5.500 | 5.010 | 5.380 | 68,190 | +0.18(+3.46%) |