Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.84 | 16.85 | 16.57 | 16.58 | 694,653 | -0.37(-2.18%) |
Dec 28, 2023 | 16.88 | 17.00 | 16.66 | 16.95 | 638,840 | +0.03(+0.18%) |
Dec 27, 2023 | 16.92 | 17.11 | 16.78 | 16.92 | 781,592 | +0.00(+0.00%) |
Dec 26, 2023 | 16.86 | 17.27 | 16.60 | 16.92 | 810,471 | +0.07(+0.42%) |
Dec 22, 2023 | 16.38 | 16.95 | 16.27 | 16.85 | 1,730,047 | +0.54(+3.31%) |
Dec 21, 2023 | 13.82 | 16.46 | 13.82 | 16.31 | 5,089,329 | +4.04(+32.93%) |
Dec 20, 2023 | 12.22 | 12.69 | 12.04 | 12.27 | 889,028 | -0.11(-0.89%) |
Dec 19, 2023 | 12.27 | 12.41 | 12.18 | 12.38 | 589,952 | +0.25(+2.06%) |
Dec 18, 2023 | 12.21 | 12.53 | 12.06 | 12.13 | 1,139,379 | +0.11(+0.92%) |
Dec 15, 2023 | 11.98 | 12.16 | 11.73 | 12.02 | 5,695,292 | +0.11(+0.92%) |
Dec 14, 2023 | 11.96 | 12.05 | 11.73 | 11.91 | 1,304,767 | +0.11(+0.93%) |
Dec 13, 2023 | 11.70 | 11.88 | 11.39 | 11.80 | 930,051 | +0.07(+0.60%) |
Dec 12, 2023 | 11.64 | 11.78 | 11.51 | 11.73 | 824,568 | +0.15(+1.30%) |
Dec 11, 2023 | 11.33 | 11.66 | 11.23 | 11.58 | 679,245 | +0.07(+0.61%) |
Dec 08, 2023 | 11.33 | 11.66 | 11.33 | 11.51 | 635,206 | +0.16(+1.41%) |
Dec 07, 2023 | 11.55 | 11.57 | 11.19 | 11.35 | 759,759 | -0.18(-1.56%) |
Dec 06, 2023 | 11.49 | 11.63 | 11.38 | 11.53 | 612,548 | +0.12(+1.05%) |
Dec 05, 2023 | 11.60 | 11.66 | 11.29 | 11.41 | 863,419 | -0.26(-2.23%) |
Dec 04, 2023 | 11.37 | 11.82 | 11.30 | 11.67 | 997,169 | +0.23(+2.01%) |
Dec 01, 2023 | 11.02 | 11.47 | 10.81 | 11.44 | 820,604 | +0.25(+2.23%) |
Nov 30, 2023 | 10.85 | 11.40 | 10.72 | 11.19 | 1,046,915 | +0.43(+4.00%) |
Nov 29, 2023 | 10.85 | 10.93 | 10.64 | 10.76 | 629,194 | +0.04(+0.37%) |
Nov 28, 2023 | 10.79 | 10.87 | 10.64 | 10.72 | 528,907 | -0.20(-1.83%) |
Nov 27, 2023 | 10.94 | 10.98 | 10.72 | 10.92 | 747,632 | +0.00(+0.00%) |
Nov 24, 2023 | 10.76 | 10.96 | 10.67 | 10.92 | 340,862 | +0.29(+2.73%) |
Nov 22, 2023 | 10.86 | 10.96 | 10.57 | 10.63 | 1,027,313 | -0.21(-1.94%) |
Nov 21, 2023 | 10.74 | 10.92 | 10.71 | 10.84 | 371,995 | +0.01(+0.09%) |
Nov 20, 2023 | 10.76 | 10.96 | 10.71 | 10.83 | 463,405 | +0.06(+0.56%) |
Nov 17, 2023 | 10.71 | 10.79 | 10.59 | 10.77 | 792,784 | +0.13(+1.22%) |
Nov 16, 2023 | 10.67 | 10.70 | 10.45 | 10.64 | 564,510 | -0.01(-0.09%) |
Nov 15, 2023 | 10.89 | 11.03 | 10.62 | 10.65 | 1,239,424 | -0.21(-1.93%) |
Nov 14, 2023 | 10.76 | 10.92 | 10.56 | 10.86 | 927,048 | +0.39(+3.72%) |
Nov 13, 2023 | 10.19 | 10.60 | 10.08 | 10.47 | 942,469 | +0.30(+2.95%) |
Nov 10, 2023 | 9.950 | 10.39 | 9.890 | 10.17 | 1,327,308 | +0.25(+2.52%) |
Nov 09, 2023 | 9.680 | 10.25 | 9.680 | 9.920 | 1,532,443 | +0.72(+7.83%) |
Nov 08, 2023 | 9.190 | 9.445 | 8.890 | 9.200 | 1,365,189 | +0.34(+3.84%) |
Nov 07, 2023 | 8.930 | 9.430 | 8.660 | 8.860 | 1,903,546 | +0.95(+12.01%) |
Nov 06, 2023 | 8.180 | 8.219 | 7.880 | 7.910 | 923,074 | -0.19(-2.35%) |
Nov 03, 2023 | 8.110 | 8.330 | 8.040 | 8.100 | 1,542,986 | +0.21(+2.66%) |
Nov 02, 2023 | 7.690 | 7.920 | 7.672 | 7.890 | 975,751 | +0.35(+4.64%) |
Nov 01, 2023 | 7.520 | 7.630 | 7.275 | 7.540 | 1,252,173 | +0.08(+1.07%) |
Oct 31, 2023 | 7.440 | 7.550 | 7.400 | 7.460 | 786,220 | +0.06(+0.81%) |
Oct 30, 2023 | 7.310 | 7.490 | 7.230 | 7.400 | 659,856 | +0.14(+1.93%) |
Oct 27, 2023 | 7.490 | 7.570 | 7.190 | 7.260 | 682,788 | -0.21(-2.81%) |
Oct 26, 2023 | 7.330 | 7.670 | 7.320 | 7.470 | 684,461 | +0.25(+3.46%) |
Oct 25, 2023 | 7.380 | 7.460 | 7.220 | 7.220 | 936,503 | -0.19(-2.56%) |
Oct 24, 2023 | 7.400 | 7.550 | 7.280 | 7.410 | 508,358 | +0.10(+1.37%) |
Oct 23, 2023 | 7.610 | 7.610 | 7.290 | 7.310 | 918,944 | -0.28(-3.69%) |
Oct 20, 2023 | 7.670 | 7.740 | 7.510 | 7.590 | 986,132 | -0.13(-1.68%) |
Oct 19, 2023 | 7.700 | 7.890 | 7.650 | 7.720 | 891,463 | +0.02(+0.26%) |
Oct 18, 2023 | 7.430 | 7.710 | 7.320 | 7.700 | 588,469 | +0.28(+3.77%) |
Oct 17, 2023 | 7.330 | 7.590 | 7.325 | 7.420 | 554,919 | +0.04(+0.54%) |
Oct 16, 2023 | 7.250 | 7.420 | 7.220 | 7.380 | 532,046 | +0.21(+2.93%) |
Oct 13, 2023 | 7.280 | 7.310 | 7.070 | 7.170 | 741,311 | -0.13(-1.78%) |
Oct 12, 2023 | 7.620 | 7.620 | 7.175 | 7.300 | 789,820 | -0.31(-4.07%) |
Oct 11, 2023 | 7.700 | 7.780 | 7.550 | 7.610 | 619,698 | -0.05(-0.65%) |
Oct 10, 2023 | 7.550 | 7.800 | 7.480 | 7.660 | 809,190 | +0.20(+2.68%) |
Oct 09, 2023 | 7.440 | 7.620 | 7.220 | 7.460 | 859,076 | +0.14(+1.91%) |
Oct 06, 2023 | 7.200 | 7.428 | 7.000 | 7.320 | 811,141 | +0.04(+0.55%) |
Oct 05, 2023 | 7.450 | 7.520 | 7.195 | 7.280 | 949,624 | -0.23(-3.06%) |
Oct 04, 2023 | 7.520 | 7.745 | 7.425 | 7.510 | 1,029,286 | +0.00(+0.00%) |
Oct 03, 2023 | 7.570 | 7.765 | 7.450 | 7.510 | 1,140,616 | -0.09(-1.18%) |