Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.30 | 15.92 | 15.26 | 15.62 | 25,192 | +0.00(+0.00%) |
Dec 28, 2023 | 16.10 | 16.23 | 15.09 | 15.62 | 61,589 | -0.71(-4.35%) |
Dec 27, 2023 | 16.80 | 16.80 | 16.09 | 16.33 | 40,489 | -0.38(-2.27%) |
Dec 26, 2023 | 16.60 | 17.38 | 16.55 | 16.71 | 27,994 | +0.06(+0.36%) |
Dec 22, 2023 | 16.73 | 16.80 | 16.06 | 16.65 | 32,987 | -0.05(-0.30%) |
Dec 21, 2023 | 16.93 | 16.93 | 16.26 | 16.70 | 14,080 | +0.40(+2.45%) |
Dec 20, 2023 | 17.30 | 17.69 | 16.00 | 16.30 | 86,905 | -1.28(-7.28%) |
Dec 19, 2023 | 16.50 | 17.58 | 16.35 | 17.58 | 64,503 | +1.31(+8.05%) |
Dec 18, 2023 | 17.20 | 17.20 | 16.03 | 16.27 | 156,733 | -1.16(-6.66%) |
Dec 15, 2023 | 17.52 | 17.85 | 16.75 | 17.43 | 50,715 | -0.07(-0.40%) |
Dec 14, 2023 | 17.97 | 17.97 | 16.94 | 17.50 | 117,446 | +0.81(+4.85%) |
Dec 13, 2023 | 18.15 | 18.97 | 16.05 | 16.69 | 148,432 | -1.39(-7.69%) |
Dec 12, 2023 | 18.02 | 18.64 | 17.23 | 18.08 | 163,595 | +0.40(+2.26%) |
Dec 11, 2023 | 17.18 | 18.00 | 16.57 | 17.68 | 164,358 | +1.27(+7.74%) |
Dec 08, 2023 | 15.51 | 17.50 | 15.50 | 16.41 | 153,337 | +0.49(+3.08%) |
Dec 07, 2023 | 13.34 | 16.00 | 13.34 | 15.92 | 294,402 | +2.76(+20.97%) |
Dec 06, 2023 | 13.56 | 13.70 | 13.02 | 13.16 | 26,928 | -0.22(-1.63%) |
Dec 05, 2023 | 12.68 | 13.39 | 12.59 | 13.38 | 34,808 | +0.54(+4.19%) |
Dec 04, 2023 | 12.60 | 12.95 | 12.40 | 12.84 | 26,151 | +0.20(+1.58%) |
Dec 01, 2023 | 12.05 | 13.29 | 12.05 | 12.64 | 88,133 | +0.59(+4.90%) |
Nov 30, 2023 | 14.67 | 14.94 | 11.14 | 12.05 | 231,161 | -1.98(-14.11%) |
Nov 29, 2023 | 11.50 | 14.24 | 11.49 | 14.03 | 285,993 | +2.63(+23.07%) |
Nov 28, 2023 | 10.79 | 11.65 | 10.75 | 11.40 | 248,759 | +0.90(+8.57%) |
Nov 27, 2023 | 9.560 | 11.10 | 9.550 | 10.50 | 241,383 | +0.28(+2.74%) |
Nov 24, 2023 | 8.880 | 10.22 | 8.549 | 10.22 | 250,545 | +1.50(+17.20%) |
Nov 22, 2023 | 8.010 | 8.786 | 7.757 | 8.720 | 47,913 | +0.74(+9.27%) |
Nov 21, 2023 | 7.800 | 8.000 | 7.520 | 7.980 | 26,312 | -0.12(-1.48%) |
Nov 20, 2023 | 8.160 | 8.399 | 7.900 | 8.100 | 23,766 | +0.10(+1.25%) |
Nov 17, 2023 | 7.900 | 8.500 | 7.600 | 8.000 | 75,087 | +0.53(+7.10%) |
Nov 16, 2023 | 7.450 | 8.090 | 7.062 | 7.470 | 89,241 | +0.03(+0.40%) |
Nov 15, 2023 | 6.700 | 7.500 | 6.700 | 7.440 | 63,833 | +0.84(+12.73%) |
Nov 14, 2023 | 6.120 | 6.602 | 5.912 | 6.600 | 27,856 | +0.60(+10.00%) |
Nov 13, 2023 | 5.960 | 6.000 | 5.825 | 6.000 | 15,555 | +0.14(+2.39%) |
Nov 10, 2023 | 5.810 | 5.948 | 5.510 | 5.860 | 24,884 | -0.11(-1.84%) |
Nov 09, 2023 | 6.140 | 6.190 | 5.700 | 5.970 | 25,444 | -0.31(-4.94%) |
Nov 08, 2023 | 6.430 | 6.425 | 6.150 | 6.280 | 11,936 | -0.10(-1.57%) |
Nov 07, 2023 | 6.380 | 6.470 | 6.220 | 6.380 | 21,053 | +0.01(+0.16%) |
Nov 06, 2023 | 6.410 | 6.540 | 6.290 | 6.370 | 14,111 | -0.12(-1.92%) |
Nov 03, 2023 | 6.360 | 6.550 | 6.360 | 6.495 | 18,630 | +0.13(+2.12%) |
Nov 02, 2023 | 6.290 | 6.480 | 6.280 | 6.360 | 22,608 | -0.08(-1.24%) |
Nov 01, 2023 | 6.370 | 6.570 | 6.280 | 6.440 | 18,016 | +0.04(+0.62%) |
Oct 31, 2023 | 6.550 | 6.550 | 6.280 | 6.400 | 12,017 | -0.13(-1.99%) |
Oct 30, 2023 | 6.610 | 6.780 | 6.350 | 6.530 | 11,058 | +0.08(+1.24%) |
Oct 27, 2023 | 6.670 | 6.730 | 6.450 | 6.450 | 20,126 | -0.15(-2.27%) |
Oct 26, 2023 | 6.610 | 6.730 | 6.510 | 6.600 | 17,328 | -0.13(-1.93%) |
Oct 25, 2023 | 6.640 | 6.790 | 6.540 | 6.730 | 18,900 | +0.15(+2.28%) |
Oct 24, 2023 | 6.930 | 7.000 | 6.470 | 6.580 | 36,039 | -0.44(-6.33%) |
Oct 23, 2023 | 7.180 | 7.230 | 6.820 | 7.025 | 21,696 | -0.08(-1.06%) |
Oct 20, 2023 | 7.320 | 7.360 | 7.000 | 7.100 | 20,018 | -0.30(-4.09%) |
Oct 19, 2023 | 7.820 | 7.980 | 7.330 | 7.402 | 21,465 | -0.53(-6.65%) |
Oct 18, 2023 | 9.050 | 9.430 | 7.520 | 7.930 | 93,232 | -1.05(-11.69%) |
Oct 17, 2023 | 8.520 | 9.770 | 8.500 | 8.980 | 117,986 | -0.12(-1.32%) |
Oct 16, 2023 | 8.450 | 9.160 | 8.230 | 9.100 | 96,259 | +1.00(+12.35%) |
Oct 13, 2023 | 7.390 | 8.150 | 7.200 | 8.100 | 60,488 | +0.70(+9.46%) |
Oct 12, 2023 | 6.660 | 7.400 | 6.660 | 7.400 | 47,217 | +0.66(+9.79%) |
Oct 11, 2023 | 6.690 | 6.810 | 6.510 | 6.740 | 23,128 | +0.05(+0.75%) |
Oct 10, 2023 | 6.250 | 6.741 | 6.200 | 6.690 | 26,940 | +0.27(+4.21%) |
Oct 09, 2023 | 6.070 | 6.570 | 6.000 | 6.420 | 31,192 | +0.30(+4.90%) |
Oct 06, 2023 | 6.130 | 6.280 | 6.020 | 6.120 | 32,008 | -0.13(-2.08%) |
Oct 05, 2023 | 6.510 | 6.610 | 6.170 | 6.250 | 33,128 | -0.32(-4.87%) |
Oct 04, 2023 | 6.750 | 6.845 | 6.500 | 6.570 | 37,916 | -0.27(-3.95%) |
Oct 03, 2023 | 6.980 | 7.400 | 6.600 | 6.840 | 84,867 | -0.15(-2.15%) |