Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.80 | 11.89 | 10.62 | 10.73 | 102,050 | -0.97(-8.29%) |
Dec 28, 2023 | 10.96 | 11.92 | 10.80 | 11.70 | 164,779 | +0.83(+7.64%) |
Dec 27, 2023 | 10.77 | 11.04 | 10.46 | 10.87 | 150,633 | +0.43(+4.12%) |
Dec 26, 2023 | 10.59 | 10.68 | 10.34 | 10.44 | 35,960 | -0.13(-1.23%) |
Dec 22, 2023 | 10.31 | 10.99 | 9.980 | 10.57 | 56,651 | +0.53(+5.28%) |
Dec 21, 2023 | 9.780 | 10.06 | 9.385 | 10.04 | 93,901 | +0.51(+5.35%) |
Dec 20, 2023 | 10.74 | 10.90 | 9.480 | 9.530 | 174,248 | -1.18(-11.02%) |
Dec 19, 2023 | 10.55 | 10.89 | 10.55 | 10.71 | 90,566 | +0.38(+3.68%) |
Dec 18, 2023 | 10.42 | 10.58 | 10.09 | 10.33 | 75,899 | -0.04(-0.39%) |
Dec 15, 2023 | 10.90 | 11.05 | 10.01 | 10.37 | 446,612 | -0.38(-3.53%) |
Dec 14, 2023 | 10.24 | 10.81 | 10.06 | 10.75 | 84,808 | +0.63(+6.23%) |
Dec 13, 2023 | 9.370 | 10.12 | 9.260 | 10.12 | 78,271 | +0.72(+7.66%) |
Dec 12, 2023 | 9.060 | 9.510 | 8.490 | 9.400 | 77,405 | +0.39(+4.33%) |
Dec 11, 2023 | 8.910 | 9.115 | 8.570 | 9.010 | 113,393 | +0.00(+0.00%) |
Dec 08, 2023 | 9.370 | 9.480 | 8.930 | 9.010 | 67,195 | -0.41(-4.35%) |
Dec 07, 2023 | 9.420 | 9.670 | 9.220 | 9.420 | 47,568 | +0.12(+1.29%) |
Dec 06, 2023 | 9.530 | 9.740 | 9.110 | 9.300 | 43,820 | -0.02(-0.21%) |
Dec 05, 2023 | 9.120 | 9.740 | 9.035 | 9.320 | 42,443 | +0.10(+1.08%) |
Dec 04, 2023 | 9.050 | 9.305 | 8.870 | 9.220 | 67,946 | +0.18(+1.99%) |
Dec 01, 2023 | 8.780 | 9.250 | 8.120 | 9.040 | 115,341 | +0.31(+3.55%) |
Nov 30, 2023 | 9.670 | 9.670 | 8.690 | 8.730 | 111,597 | -0.75(-7.91%) |
Nov 29, 2023 | 10.12 | 10.32 | 9.460 | 9.480 | 82,961 | -0.46(-4.63%) |
Nov 28, 2023 | 9.930 | 10.21 | 9.510 | 9.940 | 113,178 | -0.10(-1.00%) |
Nov 27, 2023 | 9.110 | 10.49 | 8.950 | 10.04 | 139,049 | +0.81(+8.78%) |
Nov 24, 2023 | 9.200 | 9.710 | 9.070 | 9.230 | 38,384 | +0.12(+1.32%) |
Nov 22, 2023 | 8.870 | 9.410 | 8.720 | 9.110 | 85,804 | +0.41(+4.71%) |
Nov 21, 2023 | 8.940 | 8.940 | 8.425 | 8.700 | 65,247 | -0.35(-3.87%) |
Nov 20, 2023 | 8.680 | 9.330 | 8.670 | 9.050 | 147,157 | +0.37(+4.26%) |
Nov 17, 2023 | 8.890 | 9.070 | 8.140 | 8.680 | 110,554 | -0.14(-1.59%) |
Nov 16, 2023 | 9.130 | 9.485 | 8.180 | 8.820 | 124,084 | +0.04(+0.46%) |
Nov 15, 2023 | 8.450 | 9.220 | 8.450 | 8.780 | 110,478 | +0.45(+5.40%) |
Nov 14, 2023 | 7.810 | 8.560 | 7.660 | 8.330 | 193,029 | +1.24(+17.49%) |
Nov 13, 2023 | 6.040 | 7.170 | 5.805 | 7.090 | 987,117 | +1.05(+17.38%) |
Nov 10, 2023 | 5.850 | 6.080 | 5.650 | 6.040 | 107,239 | +0.19(+3.25%) |
Nov 09, 2023 | 6.650 | 6.650 | 5.800 | 5.850 | 184,313 | -0.77(-11.63%) |
Nov 08, 2023 | 6.710 | 6.710 | 6.245 | 6.620 | 163,507 | +0.06(+0.91%) |
Nov 07, 2023 | 6.250 | 6.810 | 6.120 | 6.560 | 165,786 | +0.31(+4.96%) |
Nov 06, 2023 | 6.850 | 6.880 | 6.220 | 6.250 | 75,027 | -0.52(-7.68%) |
Nov 03, 2023 | 6.670 | 7.050 | 6.520 | 6.770 | 117,092 | +0.22(+3.36%) |
Nov 02, 2023 | 6.510 | 6.890 | 6.170 | 6.550 | 65,242 | +0.13(+2.02%) |
Nov 01, 2023 | 6.520 | 6.520 | 6.250 | 6.420 | 61,835 | +0.00(+0.00%) |
Oct 31, 2023 | 6.150 | 6.555 | 6.125 | 6.420 | 176,484 | +0.29(+4.73%) |
Oct 30, 2023 | 6.160 | 6.290 | 6.020 | 6.130 | 61,377 | +0.11(+1.83%) |
Oct 27, 2023 | 6.060 | 6.450 | 5.900 | 6.020 | 65,980 | -0.20(-3.22%) |
Oct 26, 2023 | 6.160 | 6.317 | 5.740 | 6.220 | 193,611 | +0.02(+0.32%) |
Oct 25, 2023 | 6.620 | 6.680 | 6.140 | 6.200 | 55,834 | -0.44(-6.63%) |
Oct 24, 2023 | 6.710 | 6.840 | 6.430 | 6.640 | 282,459 | +0.00(+0.00%) |
Oct 23, 2023 | 6.630 | 6.885 | 6.470 | 6.640 | 76,274 | -0.11(-1.63%) |
Oct 20, 2023 | 7.190 | 7.250 | 6.740 | 6.750 | 97,148 | -0.37(-5.20%) |
Oct 19, 2023 | 7.350 | 7.600 | 7.060 | 7.120 | 57,154 | -0.31(-4.17%) |
Oct 18, 2023 | 7.740 | 7.955 | 7.090 | 7.430 | 114,173 | -0.41(-5.23%) |
Oct 17, 2023 | 8.570 | 8.615 | 7.760 | 7.840 | 139,021 | -0.76(-8.84%) |
Oct 16, 2023 | 8.880 | 9.040 | 8.490 | 8.600 | 254,851 | -0.14(-1.60%) |
Oct 13, 2023 | 8.950 | 9.210 | 8.690 | 8.740 | 103,635 | -0.15(-1.69%) |
Oct 12, 2023 | 9.550 | 9.550 | 8.710 | 8.890 | 76,345 | -0.60(-6.32%) |
Oct 11, 2023 | 9.730 | 9.910 | 9.370 | 9.490 | 46,329 | -0.30(-3.06%) |
Oct 10, 2023 | 10.19 | 10.56 | 9.620 | 9.790 | 43,533 | -0.36(-3.55%) |
Oct 09, 2023 | 9.820 | 10.22 | 9.470 | 10.15 | 182,081 | +0.11(+1.10%) |
Oct 06, 2023 | 10.09 | 10.43 | 9.895 | 10.04 | 62,052 | -0.21(-2.05%) |
Oct 05, 2023 | 9.790 | 10.46 | 9.790 | 10.25 | 57,440 | +0.45(+4.59%) |
Oct 04, 2023 | 9.660 | 9.880 | 9.235 | 9.800 | 38,347 | +0.55(+5.95%) |
Oct 03, 2023 | 9.460 | 9.460 | 8.990 | 9.250 | 63,287 | -0.25(-2.63%) |