Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.73 | 12.73 | 12.37 | 12.47 | 1,732,046 | -0.26(-2.04%) |
Dec 28, 2023 | 12.51 | 12.82 | 12.51 | 12.73 | 2,336,929 | +0.15(+1.19%) |
Dec 27, 2023 | 12.18 | 12.61 | 12.14 | 12.58 | 3,473,269 | +0.45(+3.71%) |
Dec 26, 2023 | 12.02 | 12.14 | 11.93 | 12.13 | 1,173,323 | +0.19(+1.59%) |
Dec 22, 2023 | 11.79 | 12.11 | 11.79 | 11.94 | 1,536,060 | +0.07(+0.59%) |
Dec 21, 2023 | 11.90 | 11.90 | 11.64 | 11.87 | 1,616,201 | +0.27(+2.33%) |
Dec 20, 2023 | 11.77 | 12.07 | 11.59 | 11.60 | 2,787,866 | -0.32(-2.68%) |
Dec 19, 2023 | 11.61 | 11.97 | 11.60 | 11.92 | 2,676,725 | +0.47(+4.10%) |
Dec 18, 2023 | 11.23 | 11.56 | 11.14 | 11.45 | 2,492,395 | +0.34(+3.06%) |
Dec 15, 2023 | 11.10 | 11.26 | 10.87 | 11.11 | 4,769,147 | +0.00(+0.00%) |
Dec 14, 2023 | 10.90 | 11.26 | 10.83 | 11.11 | 3,985,177 | +0.43(+4.03%) |
Dec 13, 2023 | 10.54 | 10.73 | 10.35 | 10.68 | 7,030,325 | +0.20(+1.91%) |
Dec 12, 2023 | 10.47 | 10.52 | 10.29 | 10.48 | 2,382,823 | -0.02(-0.19%) |
Dec 11, 2023 | 10.36 | 10.61 | 10.30 | 10.50 | 3,844,965 | +0.03(+0.29%) |
Dec 08, 2023 | 10.36 | 10.54 | 10.27 | 10.47 | 3,836,563 | +0.14(+1.36%) |
Dec 07, 2023 | 10.66 | 10.69 | 10.25 | 10.33 | 3,461,720 | -0.26(-2.46%) |
Dec 06, 2023 | 10.57 | 10.74 | 10.40 | 10.59 | 3,536,081 | +0.17(+1.63%) |
Dec 05, 2023 | 10.72 | 10.73 | 10.30 | 10.42 | 4,352,744 | -0.35(-3.25%) |
Dec 04, 2023 | 10.74 | 10.91 | 10.53 | 10.77 | 3,147,127 | -0.07(-0.65%) |
Dec 01, 2023 | 10.00 | 10.85 | 9.990 | 10.84 | 4,721,298 | +0.76(+7.54%) |
Nov 30, 2023 | 9.970 | 10.18 | 9.910 | 10.08 | 2,982,739 | +0.13(+1.31%) |
Nov 29, 2023 | 9.910 | 10.15 | 9.910 | 9.950 | 5,340,952 | +0.10(+1.02%) |
Nov 28, 2023 | 9.600 | 9.870 | 9.562 | 9.850 | 2,806,953 | +0.22(+2.28%) |
Nov 27, 2023 | 9.650 | 9.725 | 9.543 | 9.630 | 3,035,572 | -0.03(-0.31%) |
Nov 24, 2023 | 9.580 | 9.805 | 9.580 | 9.660 | 3,018,585 | +0.02(+0.21%) |
Nov 22, 2023 | 9.270 | 9.690 | 9.220 | 9.640 | 5,860,295 | +0.52(+5.70%) |
Nov 21, 2023 | 9.210 | 9.230 | 9.095 | 9.120 | 5,448,275 | -0.19(-2.04%) |
Nov 20, 2023 | 9.130 | 9.350 | 9.070 | 9.310 | 6,386,018 | +0.25(+2.76%) |
Nov 17, 2023 | 8.950 | 9.350 | 8.790 | 9.060 | 12,759,032 | +0.42(+4.86%) |
Nov 16, 2023 | 8.680 | 8.775 | 8.485 | 8.640 | 5,573,566 | -0.09(-1.03%) |
Nov 15, 2023 | 8.410 | 8.820 | 8.390 | 8.730 | 4,970,704 | +0.33(+3.93%) |
Nov 14, 2023 | 8.500 | 8.580 | 8.335 | 8.400 | 3,857,326 | +0.16(+1.94%) |
Nov 13, 2023 | 7.830 | 8.275 | 7.810 | 8.240 | 5,809,736 | +0.47(+6.05%) |
Nov 10, 2023 | 7.480 | 7.838 | 7.420 | 7.770 | 3,338,521 | +0.35(+4.72%) |
Nov 09, 2023 | 7.550 | 7.605 | 7.290 | 7.420 | 3,136,883 | -0.01(-0.13%) |
Nov 08, 2023 | 7.430 | 7.550 | 7.300 | 7.430 | 3,453,441 | -0.09(-1.20%) |
Nov 07, 2023 | 7.520 | 7.620 | 7.420 | 7.520 | 2,818,934 | -0.01(-0.13%) |
Nov 06, 2023 | 7.770 | 7.859 | 7.505 | 7.530 | 2,446,071 | -0.21(-2.71%) |
Nov 03, 2023 | 7.600 | 7.910 | 7.480 | 7.740 | 4,204,752 | +0.39(+5.31%) |
Nov 02, 2023 | 7.300 | 7.390 | 7.110 | 7.350 | 2,889,291 | +0.21(+2.94%) |
Nov 01, 2023 | 7.030 | 7.175 | 6.930 | 7.140 | 3,722,353 | +0.08(+1.13%) |
Oct 31, 2023 | 7.010 | 7.150 | 6.980 | 7.060 | 2,285,044 | +0.01(+0.14%) |
Oct 30, 2023 | 7.140 | 7.250 | 6.990 | 7.050 | 2,846,879 | +0.00(+0.00%) |
Oct 27, 2023 | 7.330 | 7.330 | 7.025 | 7.050 | 2,258,797 | -0.21(-2.89%) |
Oct 26, 2023 | 7.300 | 7.500 | 7.150 | 7.260 | 4,486,161 | -0.13(-1.76%) |
Oct 25, 2023 | 7.410 | 7.500 | 7.220 | 7.390 | 2,666,141 | -0.19(-2.51%) |
Oct 24, 2023 | 7.790 | 8.010 | 7.530 | 7.580 | 3,026,394 | -0.09(-1.17%) |
Oct 23, 2023 | 7.430 | 7.790 | 7.375 | 7.670 | 4,468,796 | +0.13(+1.72%) |
Oct 20, 2023 | 7.790 | 7.790 | 7.470 | 7.540 | 4,815,579 | -0.26(-3.33%) |
Oct 19, 2023 | 7.650 | 8.025 | 7.490 | 7.800 | 6,620,793 | +0.24(+3.17%) |
Oct 18, 2023 | 7.630 | 7.680 | 7.240 | 7.560 | 10,594,233 | -0.24(-3.08%) |
Oct 17, 2023 | 7.640 | 7.910 | 7.630 | 7.800 | 12,749,323 | +0.09(+1.17%) |
Oct 16, 2023 | 8.000 | 8.020 | 7.640 | 7.710 | 8,789,577 | -0.19(-2.41%) |
Oct 13, 2023 | 8.230 | 8.257 | 7.880 | 7.900 | 5,948,885 | -0.32(-3.89%) |
Oct 12, 2023 | 8.490 | 8.490 | 8.140 | 8.220 | 2,765,474 | -0.23(-2.72%) |
Oct 11, 2023 | 8.630 | 8.785 | 8.360 | 8.450 | 2,841,274 | -0.25(-2.87%) |
Oct 10, 2023 | 8.290 | 8.710 | 8.250 | 8.700 | 4,667,181 | +0.47(+5.71%) |
Oct 09, 2023 | 8.160 | 8.290 | 8.040 | 8.230 | 3,804,223 | -0.22(-2.60%) |
Oct 06, 2023 | 8.380 | 8.570 | 8.045 | 8.450 | 3,821,547 | -0.04(-0.47%) |
Oct 05, 2023 | 8.450 | 8.505 | 8.270 | 8.490 | 3,854,006 | +0.01(+0.12%) |
Oct 04, 2023 | 8.210 | 8.490 | 8.151 | 8.480 | 4,077,631 | +0.38(+4.69%) |
Oct 03, 2023 | 8.470 | 8.585 | 8.040 | 8.100 | 2,786,679 | -0.55(-6.36%) |