Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.05 | 14.09 | 13.63 | 13.66 | 267,218 | -0.39(-2.78%) |
Dec 28, 2023 | 14.00 | 14.06 | 13.83 | 14.05 | 237,145 | +0.05(+0.36%) |
Dec 27, 2023 | 13.93 | 14.05 | 13.82 | 14.00 | 190,630 | +0.11(+0.79%) |
Dec 26, 2023 | 13.89 | 13.96 | 13.58 | 13.89 | 242,539 | +0.01(+0.07%) |
Dec 22, 2023 | 13.45 | 13.98 | 13.30 | 13.88 | 430,332 | +0.49(+3.66%) |
Dec 21, 2023 | 12.85 | 13.47 | 12.85 | 13.39 | 492,135 | +0.75(+5.93%) |
Dec 20, 2023 | 12.49 | 13.12 | 12.34 | 12.64 | 935,350 | +0.10(+0.80%) |
Dec 19, 2023 | 12.09 | 12.54 | 11.94 | 12.54 | 387,974 | +0.59(+4.94%) |
Dec 18, 2023 | 11.72 | 12.03 | 11.58 | 11.95 | 274,913 | +0.13(+1.10%) |
Dec 15, 2023 | 12.15 | 12.15 | 11.56 | 11.82 | 492,154 | -0.12(-1.01%) |
Dec 14, 2023 | 12.29 | 12.45 | 11.60 | 11.94 | 608,563 | -0.11(-0.91%) |
Dec 13, 2023 | 11.53 | 12.16 | 11.46 | 12.05 | 555,070 | +0.52(+4.51%) |
Dec 12, 2023 | 11.71 | 12.05 | 11.50 | 11.53 | 551,870 | +0.06(+0.52%) |
Dec 11, 2023 | 11.46 | 11.64 | 11.35 | 11.47 | 251,173 | -0.03(-0.26%) |
Dec 08, 2023 | 11.12 | 11.53 | 11.12 | 11.50 | 507,744 | +0.29(+2.59%) |
Dec 07, 2023 | 11.50 | 11.65 | 10.96 | 11.21 | 402,587 | -0.31(-2.69%) |
Dec 06, 2023 | 11.45 | 11.65 | 11.38 | 11.52 | 283,148 | +0.19(+1.68%) |
Dec 05, 2023 | 11.01 | 11.42 | 11.00 | 11.33 | 439,667 | +0.14(+1.25%) |
Dec 04, 2023 | 11.17 | 11.47 | 11.01 | 11.19 | 669,339 | +0.02(+0.18%) |
Dec 01, 2023 | 10.95 | 11.40 | 10.87 | 11.17 | 464,810 | +0.25(+2.29%) |
Nov 30, 2023 | 11.18 | 11.18 | 10.77 | 10.92 | 395,281 | -0.14(-1.27%) |
Nov 29, 2023 | 11.10 | 11.21 | 10.91 | 11.06 | 565,707 | +0.14(+1.28%) |
Nov 28, 2023 | 10.42 | 10.92 | 10.16 | 10.92 | 311,881 | +0.49(+4.70%) |
Nov 27, 2023 | 9.940 | 10.53 | 9.850 | 10.43 | 489,905 | +0.50(+5.04%) |
Nov 24, 2023 | 9.750 | 9.950 | 9.710 | 9.930 | 114,987 | +0.11(+1.12%) |
Nov 22, 2023 | 10.00 | 10.07 | 9.810 | 9.820 | 194,991 | -0.06(-0.61%) |
Nov 21, 2023 | 9.670 | 9.920 | 9.580 | 9.880 | 307,574 | +0.13(+1.33%) |
Nov 20, 2023 | 9.480 | 9.910 | 9.480 | 9.750 | 198,930 | +0.24(+2.52%) |
Nov 17, 2023 | 9.580 | 9.640 | 9.430 | 9.510 | 181,762 | -0.02(-0.21%) |
Nov 16, 2023 | 9.560 | 9.580 | 9.120 | 9.530 | 277,785 | -0.16(-1.65%) |
Nov 15, 2023 | 9.620 | 10.00 | 9.498 | 9.690 | 453,422 | +0.15(+1.57%) |
Nov 14, 2023 | 9.040 | 9.545 | 9.030 | 9.540 | 459,461 | +0.73(+8.29%) |
Nov 13, 2023 | 8.550 | 8.840 | 8.410 | 8.810 | 183,295 | +0.26(+3.04%) |
Nov 10, 2023 | 8.230 | 8.595 | 8.120 | 8.550 | 184,762 | +0.34(+4.14%) |
Nov 09, 2023 | 8.400 | 8.470 | 8.130 | 8.210 | 281,906 | -0.19(-2.26%) |
Nov 08, 2023 | 8.410 | 8.420 | 8.120 | 8.400 | 147,062 | +0.09(+1.08%) |
Nov 07, 2023 | 8.310 | 8.415 | 8.120 | 8.310 | 219,442 | +0.01(+0.12%) |
Nov 06, 2023 | 8.200 | 8.355 | 8.088 | 8.300 | 273,146 | +0.15(+1.84%) |
Nov 03, 2023 | 7.830 | 8.190 | 7.660 | 8.150 | 740,869 | +0.50(+6.54%) |
Nov 02, 2023 | 8.300 | 8.500 | 7.380 | 7.650 | 857,016 | +0.04(+0.53%) |
Nov 01, 2023 | 8.110 | 8.130 | 7.360 | 7.610 | 396,361 | -0.47(-5.82%) |
Oct 31, 2023 | 8.020 | 8.225 | 7.950 | 8.080 | 276,973 | +0.00(+0.00%) |
Oct 30, 2023 | 8.190 | 8.200 | 8.030 | 8.080 | 227,938 | +0.03(+0.37%) |
Oct 27, 2023 | 8.090 | 8.140 | 7.940 | 8.050 | 158,955 | -0.01(-0.12%) |
Oct 26, 2023 | 8.220 | 8.275 | 8.010 | 8.060 | 160,435 | -0.20(-2.42%) |
Oct 25, 2023 | 8.530 | 8.530 | 8.230 | 8.260 | 160,329 | -0.40(-4.62%) |
Oct 24, 2023 | 8.400 | 8.700 | 8.400 | 8.660 | 210,062 | +0.30(+3.59%) |
Oct 23, 2023 | 8.240 | 8.450 | 8.080 | 8.360 | 160,801 | +0.05(+0.60%) |
Oct 20, 2023 | 8.340 | 8.440 | 8.200 | 8.310 | 194,653 | +0.03(+0.36%) |
Oct 19, 2023 | 8.260 | 8.350 | 8.190 | 8.280 | 106,000 | +0.03(+0.36%) |
Oct 18, 2023 | 8.250 | 8.380 | 8.182 | 8.250 | 76,827 | -0.13(-1.55%) |
Oct 17, 2023 | 8.210 | 8.425 | 8.200 | 8.380 | 120,637 | +0.08(+0.96%) |
Oct 16, 2023 | 8.060 | 8.330 | 8.000 | 8.300 | 109,599 | +0.33(+4.14%) |
Oct 13, 2023 | 8.120 | 8.120 | 7.830 | 7.970 | 156,891 | -0.15(-1.85%) |
Oct 12, 2023 | 8.290 | 8.290 | 8.030 | 8.120 | 100,173 | -0.16(-1.93%) |
Oct 11, 2023 | 8.400 | 8.475 | 8.220 | 8.280 | 95,200 | -0.01(-0.12%) |
Oct 10, 2023 | 8.310 | 8.520 | 8.280 | 8.290 | 100,115 | +0.00(+0.00%) |
Oct 09, 2023 | 8.140 | 8.420 | 8.090 | 8.290 | 110,822 | +0.02(+0.24%) |
Oct 06, 2023 | 7.830 | 8.285 | 7.830 | 8.270 | 220,232 | +0.28(+3.50%) |
Oct 05, 2023 | 8.130 | 8.130 | 7.820 | 7.990 | 201,000 | -0.14(-1.72%) |
Oct 04, 2023 | 8.020 | 8.160 | 7.900 | 8.130 | 151,522 | +0.14(+1.75%) |
Oct 03, 2023 | 8.190 | 8.280 | 7.960 | 7.990 | 164,553 | -0.25(-3.03%) |