Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.73 | 11.78 | 11.55 | 11.56 | 169,026 | -0.09(-0.77%) |
Dec 28, 2023 | 11.10 | 11.69 | 11.09 | 11.65 | 343,725 | +0.78(+7.18%) |
Dec 27, 2023 | 10.63 | 10.93 | 10.63 | 10.87 | 267,308 | +0.47(+4.52%) |
Dec 26, 2023 | 10.42 | 10.47 | 10.35 | 10.40 | 192,490 | -0.04(-0.38%) |
Dec 22, 2023 | 10.15 | 10.61 | 10.09 | 10.44 | 317,483 | +0.47(+4.71%) |
Dec 21, 2023 | 10.16 | 10.16 | 9.910 | 9.970 | 263,245 | -0.07(-0.70%) |
Dec 20, 2023 | 9.890 | 10.12 | 9.809 | 10.04 | 173,861 | +0.26(+2.66%) |
Dec 19, 2023 | 10.30 | 10.30 | 9.510 | 9.780 | 319,329 | -0.82(-7.74%) |
Dec 18, 2023 | 10.39 | 10.73 | 10.32 | 10.60 | 455,822 | +0.68(+6.85%) |
Dec 15, 2023 | 9.470 | 9.990 | 9.470 | 9.920 | 351,320 | +0.68(+7.36%) |
Dec 14, 2023 | 9.170 | 9.250 | 9.110 | 9.240 | 230,056 | +0.37(+4.17%) |
Dec 13, 2023 | 8.850 | 8.990 | 8.808 | 8.870 | 138,830 | -0.57(-6.04%) |
Dec 12, 2023 | 8.770 | 9.490 | 8.700 | 9.440 | 547,859 | +0.84(+9.77%) |
Dec 11, 2023 | 8.800 | 8.800 | 8.510 | 8.600 | 179,469 | -0.10(-1.15%) |
Dec 08, 2023 | 8.660 | 8.700 | 8.581 | 8.700 | 202,623 | +0.36(+4.32%) |
Dec 07, 2023 | 7.900 | 8.500 | 7.820 | 8.340 | 305,531 | +0.11(+1.34%) |
Dec 06, 2023 | 7.910 | 8.350 | 7.820 | 8.230 | 394,792 | -0.07(-0.84%) |
Dec 05, 2023 | 7.560 | 8.490 | 7.270 | 8.300 | 813,148 | -1.04(-11.13%) |
Dec 04, 2023 | 9.620 | 9.720 | 8.970 | 9.340 | 1,482,445 | -0.70(-6.97%) |
Dec 01, 2023 | 9.620 | 10.15 | 9.620 | 10.04 | 928,001 | +0.71(+7.61%) |
Nov 30, 2023 | 9.480 | 9.480 | 8.900 | 9.330 | 840,353 | +0.62(+7.12%) |
Nov 29, 2023 | 8.300 | 8.750 | 8.255 | 8.710 | 570,441 | +0.91(+11.67%) |
Nov 28, 2023 | 7.830 | 7.850 | 7.660 | 7.800 | 325,069 | +0.03(+0.39%) |
Nov 27, 2023 | 7.710 | 7.850 | 7.650 | 7.770 | 441,662 | +0.25(+3.32%) |
Nov 24, 2023 | 7.260 | 7.600 | 7.020 | 7.520 | 870,321 | +0.90(+13.60%) |
Nov 22, 2023 | 6.600 | 6.680 | 6.540 | 6.620 | 112,175 | +0.07(+1.07%) |
Nov 21, 2023 | 6.500 | 6.640 | 6.450 | 6.550 | 252,878 | +0.13(+2.02%) |
Nov 20, 2023 | 6.410 | 6.460 | 6.400 | 6.420 | 128,961 | +0.00(+0.00%) |
Nov 17, 2023 | 6.450 | 6.460 | 6.390 | 6.420 | 86,971 | -0.02(-0.31%) |
Nov 16, 2023 | 6.430 | 6.468 | 6.350 | 6.440 | 449,331 | +0.29(+4.72%) |
Nov 15, 2023 | 6.120 | 6.210 | 6.070 | 6.150 | 301,929 | +0.22(+3.71%) |
Nov 14, 2023 | 5.970 | 5.970 | 5.910 | 5.930 | 122,274 | -0.02(-0.34%) |
Nov 13, 2023 | 5.810 | 5.980 | 5.810 | 5.950 | 413,225 | +0.25(+4.39%) |
Nov 10, 2023 | 5.800 | 5.800 | 5.668 | 5.700 | 62,181 | -0.10(-1.72%) |
Nov 09, 2023 | 5.580 | 5.800 | 5.580 | 5.800 | 442,498 | +0.40(+7.41%) |
Nov 08, 2023 | 5.280 | 5.400 | 5.275 | 5.400 | 273,628 | +0.20(+3.85%) |
Nov 07, 2023 | 5.200 | 5.230 | 5.160 | 5.200 | 75,791 | -0.07(-1.33%) |
Nov 06, 2023 | 5.260 | 5.280 | 5.190 | 5.270 | 100,412 | +0.12(+2.33%) |
Nov 03, 2023 | 5.170 | 5.230 | 5.130 | 5.150 | 132,779 | +0.14(+2.79%) |
Nov 02, 2023 | 5.000 | 5.090 | 4.940 | 5.010 | 237,491 | +0.21(+4.37%) |
Nov 01, 2023 | 4.860 | 4.860 | 4.790 | 4.800 | 175,032 | -0.21(-4.19%) |
Oct 31, 2023 | 5.000 | 5.090 | 4.960 | 5.010 | 142,952 | +0.07(+1.42%) |
Oct 30, 2023 | 4.980 | 4.980 | 4.860 | 4.940 | 244,565 | -0.12(-2.37%) |
Oct 27, 2023 | 5.070 | 5.120 | 5.040 | 5.060 | 128,458 | -0.12(-2.32%) |
Oct 26, 2023 | 5.100 | 5.240 | 5.075 | 5.180 | 393,686 | -0.11(-2.08%) |
Oct 25, 2023 | 5.300 | 5.370 | 5.250 | 5.290 | 326,580 | -0.12(-2.22%) |
Oct 24, 2023 | 5.450 | 5.450 | 5.320 | 5.410 | 425,657 | -0.13(-2.35%) |
Oct 23, 2023 | 5.600 | 5.650 | 5.470 | 5.540 | 766,600 | -0.22(-3.82%) |
Oct 20, 2023 | 5.750 | 5.780 | 5.710 | 5.760 | 198,500 | +0.09(+1.59%) |
Oct 19, 2023 | 5.690 | 5.730 | 5.600 | 5.670 | 288,301 | -0.16(-2.74%) |
Oct 18, 2023 | 5.950 | 5.950 | 5.810 | 5.830 | 165,917 | -0.26(-4.27%) |
Oct 17, 2023 | 5.970 | 6.090 | 5.970 | 6.090 | 347,336 | +0.28(+4.82%) |
Oct 16, 2023 | 5.870 | 5.870 | 5.770 | 5.810 | 140,684 | -0.06(-1.02%) |
Oct 13, 2023 | 5.600 | 5.875 | 5.600 | 5.870 | 498,065 | +0.27(+4.82%) |
Oct 12, 2023 | 5.660 | 5.685 | 5.570 | 5.600 | 272,028 | -0.18(-3.11%) |
Oct 11, 2023 | 5.660 | 5.780 | 5.640 | 5.780 | 254,872 | +0.11(+1.94%) |
Oct 10, 2023 | 5.740 | 5.780 | 5.580 | 5.670 | 236,160 | -0.30(-5.03%) |
Oct 09, 2023 | 6.050 | 6.080 | 5.920 | 5.970 | 238,050 | +0.06(+1.02%) |
Oct 06, 2023 | 5.850 | 5.980 | 5.810 | 5.910 | 554,142 | +0.16(+2.78%) |
Oct 05, 2023 | 5.690 | 5.750 | 5.670 | 5.750 | 299,133 | +0.20(+3.60%) |
Oct 04, 2023 | 5.540 | 5.650 | 5.490 | 5.550 | 238,189 | -0.04(-0.72%) |
Oct 03, 2023 | 5.690 | 5.710 | 5.550 | 5.590 | 353,841 | -0.04(-0.71%) |