Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.49 | 13.60 | 13.09 | 13.27 | 80,472 | -0.32(-2.39%) |
Dec 28, 2023 | 13.99 | 14.11 | 13.53 | 13.60 | 29,358 | -0.57(-4.02%) |
Dec 27, 2023 | 13.92 | 14.34 | 13.69 | 14.17 | 47,343 | +0.30(+2.20%) |
Dec 26, 2023 | 13.75 | 13.92 | 13.02 | 13.86 | 45,278 | +0.01(+0.07%) |
Dec 22, 2023 | 13.77 | 14.10 | 13.71 | 13.85 | 36,067 | +0.05(+0.36%) |
Dec 21, 2023 | 13.64 | 13.81 | 12.97 | 13.80 | 57,267 | +0.34(+2.56%) |
Dec 20, 2023 | 14.10 | 14.37 | 13.42 | 13.46 | 91,426 | -0.57(-4.06%) |
Dec 19, 2023 | 13.67 | 14.07 | 13.65 | 14.03 | 55,158 | +0.28(+2.00%) |
Dec 18, 2023 | 13.25 | 13.88 | 13.25 | 13.76 | 50,563 | +0.61(+4.64%) |
Dec 15, 2023 | 13.21 | 13.67 | 12.97 | 13.15 | 51,184 | -0.12(-0.89%) |
Dec 14, 2023 | 13.08 | 13.59 | 13.06 | 13.26 | 56,823 | +0.38(+2.98%) |
Dec 13, 2023 | 13.17 | 13.22 | 12.17 | 12.88 | 158,265 | -0.15(-1.13%) |
Dec 12, 2023 | 13.71 | 14.15 | 12.96 | 13.03 | 82,762 | -0.68(-4.95%) |
Dec 11, 2023 | 12.73 | 13.74 | 12.73 | 13.71 | 99,382 | +1.01(+7.98%) |
Dec 08, 2023 | 12.79 | 13.11 | 12.50 | 12.69 | 34,344 | -0.20(-1.53%) |
Dec 07, 2023 | 12.29 | 12.97 | 11.89 | 12.89 | 43,719 | +0.66(+5.39%) |
Dec 06, 2023 | 11.69 | 12.29 | 11.07 | 12.23 | 78,164 | +0.63(+5.47%) |
Dec 05, 2023 | 12.15 | 12.29 | 10.98 | 11.60 | 104,999 | -0.50(-4.11%) |
Dec 04, 2023 | 11.82 | 12.20 | 10.89 | 12.09 | 62,118 | +0.29(+2.50%) |
Dec 01, 2023 | 11.56 | 11.90 | 11.45 | 11.80 | 40,423 | +0.11(+0.92%) |
Nov 30, 2023 | 11.45 | 11.74 | 11.41 | 11.69 | 35,351 | +0.26(+2.28%) |
Nov 29, 2023 | 11.11 | 11.51 | 11.11 | 11.43 | 31,328 | +0.29(+2.56%) |
Nov 28, 2023 | 11.64 | 11.64 | 10.90 | 11.15 | 31,528 | -0.45(-3.86%) |
Nov 27, 2023 | 11.35 | 11.87 | 11.04 | 11.59 | 57,916 | +0.07(+0.60%) |
Nov 24, 2023 | 11.50 | 11.92 | 11.37 | 11.52 | 34,386 | -0.14(-1.18%) |
Nov 22, 2023 | 11.26 | 11.73 | 11.01 | 11.66 | 30,081 | +0.53(+4.77%) |
Nov 21, 2023 | 11.45 | 11.45 | 10.85 | 11.13 | 34,147 | -0.31(-2.75%) |
Nov 20, 2023 | 10.96 | 11.45 | 10.83 | 11.45 | 53,289 | +0.47(+4.25%) |
Nov 17, 2023 | 10.25 | 11.11 | 10.19 | 10.98 | 69,998 | +0.81(+7.93%) |
Nov 16, 2023 | 9.745 | 10.18 | 9.687 | 10.17 | 40,919 | +0.46(+4.70%) |
Nov 15, 2023 | 9.832 | 9.910 | 9.580 | 9.716 | 59,768 | -0.15(-1.48%) |
Nov 14, 2023 | 9.968 | 10.02 | 9.580 | 9.861 | 162,001 | -0.05(-0.49%) |
Nov 13, 2023 | 9.920 | 9.968 | 9.745 | 9.910 | 72,005 | +0.00(+0.00%) |
Nov 10, 2023 | 9.910 | 10.51 | 9.729 | 9.910 | 47,959 | +0.00(+0.00%) |
Nov 09, 2023 | 9.677 | 10.45 | 9.604 | 9.910 | 64,575 | +0.24(+2.51%) |
Nov 08, 2023 | 8.812 | 9.832 | 8.794 | 9.667 | 56,806 | +0.88(+10.07%) |
Nov 07, 2023 | 8.287 | 9.298 | 8.287 | 8.783 | 40,845 | +0.56(+6.86%) |
Nov 06, 2023 | 8.035 | 8.307 | 7.918 | 8.219 | 17,575 | +0.37(+4.70%) |
Nov 03, 2023 | 7.967 | 8.064 | 7.787 | 7.850 | 17,734 | +0.03(+0.37%) |
Nov 02, 2023 | 7.763 | 7.917 | 7.568 | 7.821 | 15,881 | +0.11(+1.39%) |
Nov 01, 2023 | 8.001 | 8.001 | 7.559 | 7.714 | 13,707 | -0.06(-0.75%) |
Oct 31, 2023 | 7.802 | 7.841 | 7.695 | 7.773 | 10,656 | +0.00(+0.00%) |
Oct 30, 2023 | 7.627 | 7.870 | 7.570 | 7.773 | 21,835 | +0.10(+1.27%) |
Oct 27, 2023 | 7.870 | 7.918 | 7.500 | 7.675 | 23,607 | -0.19(-2.47%) |
Oct 26, 2023 | 7.598 | 8.006 | 7.541 | 7.870 | 19,830 | +0.20(+2.66%) |
Oct 25, 2023 | 7.656 | 7.763 | 7.491 | 7.666 | 9,345 | +0.05(+0.64%) |
Oct 24, 2023 | 7.491 | 7.763 | 7.481 | 7.617 | 20,193 | +0.14(+1.82%) |
Oct 23, 2023 | 7.782 | 7.782 | 7.432 | 7.481 | 9,724 | -0.25(-3.27%) |
Oct 20, 2023 | 7.705 | 7.763 | 7.578 | 7.734 | 6,061 | -0.03(-0.38%) |
Oct 19, 2023 | 7.899 | 8.006 | 7.656 | 7.763 | 41,863 | -0.11(-1.36%) |
Oct 18, 2023 | 8.161 | 8.220 | 7.753 | 7.870 | 11,015 | -0.24(-2.99%) |
Oct 17, 2023 | 7.374 | 8.278 | 7.374 | 8.113 | 91,536 | +0.56(+7.46%) |
Oct 16, 2023 | 7.627 | 7.646 | 7.423 | 7.549 | 42,390 | +0.16(+2.10%) |
Oct 13, 2023 | 7.607 | 7.607 | 7.209 | 7.394 | 26,249 | -0.17(-2.31%) |
Oct 12, 2023 | 7.481 | 7.607 | 7.190 | 7.568 | 19,782 | +0.08(+1.04%) |
Oct 11, 2023 | 7.578 | 7.753 | 7.258 | 7.491 | 26,590 | -0.14(-1.78%) |
Oct 10, 2023 | 7.583 | 7.860 | 7.583 | 7.627 | 21,793 | -0.02(-0.25%) |
Oct 09, 2023 | 7.617 | 7.651 | 7.384 | 7.646 | 6,854 | +0.00(+0.00%) |
Oct 06, 2023 | 7.646 | 7.831 | 7.559 | 7.646 | 6,107 | -0.08(-1.01%) |
Oct 05, 2023 | 7.666 | 7.889 | 7.573 | 7.724 | 44,073 | +0.29(+3.92%) |
Oct 04, 2023 | 7.384 | 7.481 | 7.287 | 7.432 | 6,424 | +0.08(+1.06%) |
Oct 03, 2023 | 7.403 | 7.413 | 7.170 | 7.355 | 45,106 | -0.02(-0.26%) |