Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.25 | 10.34 | 9.805 | 9.810 | 3,211,815 | -0.55(-5.31%) |
Dec 28, 2023 | 10.14 | 10.39 | 10.06 | 10.36 | 3,524,349 | +0.27(+2.68%) |
Dec 27, 2023 | 10.48 | 10.65 | 9.970 | 10.09 | 2,512,702 | -0.19(-1.85%) |
Dec 26, 2023 | 10.24 | 10.33 | 10.02 | 10.28 | 2,135,695 | +0.21(+2.09%) |
Dec 22, 2023 | 10.03 | 10.36 | 9.940 | 10.07 | 3,280,745 | +0.17(+1.72%) |
Dec 21, 2023 | 9.970 | 10.16 | 9.690 | 9.900 | 6,560,850 | +0.14(+1.43%) |
Dec 20, 2023 | 10.23 | 10.56 | 9.740 | 9.760 | 5,513,837 | -0.40(-3.94%) |
Dec 19, 2023 | 9.400 | 10.34 | 9.400 | 10.16 | 6,893,268 | +0.97(+10.55%) |
Dec 18, 2023 | 9.280 | 9.510 | 9.050 | 9.190 | 11,871,839 | -0.25(-2.65%) |
Dec 15, 2023 | 9.930 | 10.20 | 9.270 | 9.440 | 14,696,173 | -0.35(-3.58%) |
Dec 14, 2023 | 9.250 | 10.20 | 9.135 | 9.790 | 11,313,491 | +0.93(+10.50%) |
Dec 13, 2023 | 8.200 | 9.000 | 7.790 | 8.860 | 8,838,513 | +0.55(+6.62%) |
Dec 12, 2023 | 8.390 | 8.500 | 8.090 | 8.310 | 2,728,404 | -0.08(-0.95%) |
Dec 11, 2023 | 8.580 | 8.665 | 8.225 | 8.390 | 3,303,726 | -0.20(-2.33%) |
Dec 08, 2023 | 8.250 | 8.670 | 8.180 | 8.590 | 2,907,444 | +0.21(+2.51%) |
Dec 07, 2023 | 8.500 | 8.630 | 8.250 | 8.380 | 3,929,649 | -0.12(-1.41%) |
Dec 06, 2023 | 8.640 | 8.775 | 8.425 | 8.500 | 3,966,150 | +0.11(+1.31%) |
Dec 05, 2023 | 8.810 | 8.830 | 8.280 | 8.390 | 4,273,990 | -0.53(-5.94%) |
Dec 04, 2023 | 8.930 | 9.230 | 8.750 | 8.920 | 3,915,745 | +0.04(+0.45%) |
Dec 01, 2023 | 8.420 | 8.930 | 8.210 | 8.880 | 4,099,398 | +0.40(+4.72%) |
Nov 30, 2023 | 8.890 | 8.960 | 8.415 | 8.480 | 3,393,464 | -0.31(-3.53%) |
Nov 29, 2023 | 8.770 | 8.975 | 8.515 | 8.790 | 5,254,925 | +0.16(+1.85%) |
Nov 28, 2023 | 8.490 | 8.670 | 8.130 | 8.630 | 4,206,161 | +0.19(+2.25%) |
Nov 27, 2023 | 8.420 | 8.490 | 8.140 | 8.440 | 3,796,710 | -0.11(-1.29%) |
Nov 24, 2023 | 8.320 | 8.715 | 8.310 | 8.550 | 1,710,678 | +0.19(+2.27%) |
Nov 22, 2023 | 8.410 | 8.580 | 8.230 | 8.360 | 3,893,741 | +0.08(+0.97%) |
Nov 21, 2023 | 8.480 | 8.570 | 8.080 | 8.280 | 4,089,347 | -0.30(-3.50%) |
Nov 20, 2023 | 8.490 | 8.625 | 8.165 | 8.580 | 6,014,520 | +0.18(+2.14%) |
Nov 17, 2023 | 7.820 | 8.445 | 7.705 | 8.400 | 8,645,991 | +0.81(+10.67%) |
Nov 16, 2023 | 7.670 | 7.680 | 7.440 | 7.590 | 4,214,912 | -0.22(-2.82%) |
Nov 15, 2023 | 7.240 | 7.920 | 7.230 | 7.810 | 5,487,437 | +0.59(+8.17%) |
Nov 14, 2023 | 7.080 | 7.425 | 7.000 | 7.220 | 6,984,156 | +0.78(+12.11%) |
Nov 13, 2023 | 6.460 | 6.525 | 6.175 | 6.440 | 4,794,184 | -0.08(-1.23%) |
Nov 10, 2023 | 6.480 | 6.610 | 6.220 | 6.520 | 4,998,950 | +0.00(+0.00%) |
Nov 09, 2023 | 6.710 | 6.930 | 6.505 | 6.520 | 3,521,702 | -0.17(-2.54%) |
Nov 08, 2023 | 6.890 | 6.940 | 6.545 | 6.690 | 4,510,707 | -0.19(-2.76%) |
Nov 07, 2023 | 6.770 | 7.000 | 6.700 | 6.880 | 3,619,893 | +0.08(+1.18%) |
Nov 06, 2023 | 7.190 | 7.200 | 6.640 | 6.800 | 4,887,210 | -0.42(-5.82%) |
Nov 03, 2023 | 6.920 | 7.450 | 6.835 | 7.220 | 9,383,459 | +0.70(+10.74%) |
Nov 02, 2023 | 6.130 | 6.550 | 6.110 | 6.520 | 7,217,644 | +0.55(+9.21%) |
Nov 01, 2023 | 6.270 | 6.270 | 5.740 | 5.970 | 9,669,728 | -0.21(-3.40%) |
Oct 31, 2023 | 6.730 | 6.769 | 6.130 | 6.180 | 13,037,295 | -0.93(-13.08%) |
Oct 30, 2023 | 7.220 | 7.260 | 6.650 | 7.110 | 6,632,208 | +0.00(+0.00%) |
Oct 27, 2023 | 7.270 | 7.470 | 7.040 | 7.110 | 4,412,449 | -0.04(-0.56%) |
Oct 26, 2023 | 6.740 | 7.230 | 6.715 | 7.150 | 6,324,653 | +0.43(+6.40%) |
Oct 25, 2023 | 7.090 | 7.100 | 6.700 | 6.720 | 4,887,250 | -0.58(-7.95%) |
Oct 24, 2023 | 7.310 | 7.580 | 7.235 | 7.300 | 3,107,545 | +0.04(+0.55%) |
Oct 23, 2023 | 7.350 | 7.490 | 7.140 | 7.260 | 3,617,531 | -0.13(-1.76%) |
Oct 20, 2023 | 7.480 | 7.620 | 7.290 | 7.390 | 3,351,060 | -0.05(-0.67%) |
Oct 19, 2023 | 7.710 | 7.750 | 7.390 | 7.440 | 3,595,719 | -0.21(-2.75%) |
Oct 18, 2023 | 8.040 | 8.040 | 7.640 | 7.650 | 3,607,503 | -0.56(-6.82%) |
Oct 17, 2023 | 7.840 | 8.420 | 7.795 | 8.210 | 4,678,424 | +0.23(+2.88%) |
Oct 16, 2023 | 7.780 | 8.140 | 7.530 | 7.980 | 3,958,211 | +0.00(+0.00%) |
Oct 13, 2023 | 8.050 | 8.180 | 7.905 | 7.980 | 3,719,340 | -0.06(-0.75%) |
Oct 12, 2023 | 9.000 | 9.090 | 8.030 | 8.040 | 4,982,387 | -0.99(-10.96%) |
Oct 11, 2023 | 9.100 | 9.250 | 8.810 | 9.030 | 4,071,138 | +0.00(+0.00%) |
Oct 10, 2023 | 8.650 | 9.160 | 8.540 | 9.030 | 4,439,134 | +0.39(+4.51%) |
Oct 09, 2023 | 8.050 | 8.750 | 8.000 | 8.640 | 3,821,459 | +0.51(+6.27%) |
Oct 06, 2023 | 8.040 | 8.260 | 7.810 | 8.130 | 3,779,192 | -0.09(-1.09%) |
Oct 05, 2023 | 7.950 | 8.280 | 7.675 | 8.220 | 7,593,384 | +0.21(+2.62%) |
Oct 04, 2023 | 7.880 | 8.065 | 7.790 | 8.010 | 3,927,257 | +0.17(+2.17%) |
Oct 03, 2023 | 7.930 | 8.150 | 7.795 | 7.840 | 4,933,820 | -0.21(-2.61%) |