Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.02 | 16.27 | 15.33 | 15.78 | 1,190,175 | -0.22(-1.38%) |
Dec 28, 2023 | 17.10 | 17.24 | 15.78 | 16.00 | 1,544,187 | -1.19(-6.92%) |
Dec 27, 2023 | 16.58 | 17.32 | 16.02 | 17.19 | 1,569,934 | +1.10(+6.84%) |
Dec 26, 2023 | 15.70 | 16.16 | 15.29 | 16.09 | 952,056 | +0.71(+4.62%) |
Dec 22, 2023 | 14.98 | 15.52 | 14.63 | 15.38 | 1,053,450 | +0.59(+3.99%) |
Dec 21, 2023 | 13.84 | 14.88 | 13.68 | 14.79 | 817,799 | +1.20(+8.83%) |
Dec 20, 2023 | 13.06 | 14.53 | 12.84 | 13.59 | 1,374,747 | -0.40(-2.86%) |
Dec 19, 2023 | 13.78 | 14.19 | 13.70 | 13.99 | 802,251 | +0.24(+1.75%) |
Dec 18, 2023 | 13.85 | 14.26 | 13.54 | 13.75 | 708,370 | -0.04(-0.29%) |
Dec 15, 2023 | 14.13 | 14.22 | 13.57 | 13.79 | 998,940 | -0.03(-0.22%) |
Dec 14, 2023 | 13.58 | 14.08 | 13.20 | 13.82 | 978,912 | +0.56(+4.22%) |
Dec 13, 2023 | 12.28 | 13.45 | 12.08 | 13.26 | 986,225 | +0.98(+7.98%) |
Dec 12, 2023 | 12.41 | 12.41 | 11.95 | 12.28 | 510,225 | -0.16(-1.29%) |
Dec 11, 2023 | 13.05 | 13.15 | 12.34 | 12.44 | 937,655 | -0.59(-4.53%) |
Dec 08, 2023 | 11.63 | 13.07 | 11.63 | 13.03 | 1,434,515 | +1.35(+11.56%) |
Dec 07, 2023 | 11.95 | 12.02 | 11.45 | 11.68 | 981,778 | -0.29(-2.42%) |
Dec 06, 2023 | 11.71 | 12.80 | 11.68 | 11.97 | 2,448,682 | +1.32(+12.39%) |
Dec 05, 2023 | 10.70 | 10.87 | 10.36 | 10.65 | 803,167 | -0.22(-2.02%) |
Dec 04, 2023 | 11.05 | 11.29 | 10.81 | 10.87 | 573,987 | -0.20(-1.81%) |
Dec 01, 2023 | 10.43 | 11.22 | 10.37 | 11.07 | 747,019 | +0.59(+5.63%) |
Nov 30, 2023 | 10.93 | 10.93 | 10.31 | 10.48 | 764,713 | -0.34(-3.14%) |
Nov 29, 2023 | 11.10 | 11.39 | 10.67 | 10.82 | 614,425 | -0.11(-1.01%) |
Nov 28, 2023 | 10.76 | 11.00 | 10.57 | 10.93 | 423,949 | +0.09(+0.83%) |
Nov 27, 2023 | 10.59 | 11.01 | 10.31 | 10.84 | 482,860 | +0.11(+1.03%) |
Nov 24, 2023 | 10.70 | 11.02 | 10.67 | 10.73 | 232,041 | +0.02(+0.19%) |
Nov 22, 2023 | 10.75 | 10.83 | 10.45 | 10.71 | 414,193 | +0.18(+1.71%) |
Nov 21, 2023 | 10.70 | 10.83 | 10.19 | 10.53 | 726,413 | -0.45(-4.10%) |
Nov 20, 2023 | 10.64 | 11.12 | 10.51 | 10.98 | 822,741 | +0.34(+3.20%) |
Nov 17, 2023 | 10.24 | 10.74 | 10.21 | 10.64 | 771,427 | +0.56(+5.56%) |
Nov 16, 2023 | 10.13 | 10.25 | 9.890 | 10.08 | 678,848 | -0.27(-2.61%) |
Nov 15, 2023 | 10.12 | 10.57 | 10.02 | 10.35 | 1,242,777 | +0.41(+4.12%) |
Nov 14, 2023 | 9.740 | 9.950 | 9.570 | 9.940 | 838,171 | +0.80(+8.75%) |
Nov 13, 2023 | 9.000 | 9.280 | 8.800 | 9.140 | 486,635 | +0.00(+0.00%) |
Nov 10, 2023 | 8.900 | 9.250 | 8.760 | 9.140 | 541,421 | +0.28(+3.16%) |
Nov 09, 2023 | 9.880 | 9.920 | 8.815 | 8.860 | 803,381 | -0.84(-8.66%) |
Nov 08, 2023 | 9.400 | 9.710 | 9.157 | 9.700 | 791,188 | +0.25(+2.65%) |
Nov 07, 2023 | 8.920 | 9.495 | 8.900 | 9.450 | 974,450 | +0.45(+5.00%) |
Nov 06, 2023 | 9.160 | 9.160 | 8.580 | 9.000 | 843,744 | -0.04(-0.44%) |
Nov 03, 2023 | 8.700 | 9.330 | 8.600 | 9.040 | 1,029,430 | +0.46(+5.36%) |
Nov 02, 2023 | 8.130 | 9.100 | 8.050 | 8.580 | 1,309,052 | +0.87(+11.28%) |
Nov 01, 2023 | 7.660 | 7.720 | 7.470 | 7.710 | 486,623 | -0.01(-0.13%) |
Oct 31, 2023 | 7.430 | 7.750 | 7.370 | 7.720 | 653,415 | +0.20(+2.66%) |
Oct 30, 2023 | 7.670 | 7.740 | 7.170 | 7.520 | 681,061 | +0.00(+0.00%) |
Oct 27, 2023 | 7.790 | 7.840 | 7.365 | 7.520 | 674,645 | -0.22(-2.84%) |
Oct 26, 2023 | 8.260 | 8.340 | 7.580 | 7.740 | 1,052,145 | -0.64(-7.64%) |
Oct 25, 2023 | 8.390 | 8.640 | 7.960 | 8.380 | 1,537,770 | -0.05(-0.59%) |
Oct 24, 2023 | 7.200 | 8.670 | 7.200 | 8.430 | 2,760,595 | +1.76(+26.39%) |
Oct 23, 2023 | 6.840 | 6.960 | 6.620 | 6.670 | 756,781 | -0.23(-3.33%) |
Oct 20, 2023 | 7.070 | 7.300 | 6.880 | 6.900 | 716,575 | -0.28(-3.90%) |
Oct 19, 2023 | 7.100 | 7.390 | 7.000 | 7.180 | 932,845 | +0.05(+0.70%) |
Oct 18, 2023 | 7.780 | 7.880 | 7.075 | 7.130 | 1,183,674 | -0.88(-10.99%) |
Oct 17, 2023 | 8.200 | 8.320 | 8.000 | 8.010 | 806,285 | -0.30(-3.61%) |
Oct 16, 2023 | 8.380 | 8.500 | 8.120 | 8.310 | 540,963 | -0.01(-0.12%) |
Oct 13, 2023 | 8.370 | 8.580 | 8.175 | 8.320 | 553,417 | -0.08(-0.95%) |
Oct 12, 2023 | 8.900 | 8.900 | 8.250 | 8.400 | 987,826 | -0.51(-5.72%) |
Oct 11, 2023 | 8.510 | 9.160 | 8.450 | 8.910 | 1,062,535 | +0.48(+5.69%) |
Oct 10, 2023 | 7.820 | 8.620 | 7.810 | 8.430 | 1,045,517 | +0.64(+8.22%) |
Oct 09, 2023 | 7.720 | 7.845 | 7.470 | 7.790 | 681,297 | -0.06(-0.76%) |
Oct 06, 2023 | 7.510 | 7.890 | 7.430 | 7.850 | 629,735 | +0.28(+3.70%) |
Oct 05, 2023 | 7.260 | 7.610 | 7.077 | 7.570 | 941,426 | +0.24(+3.27%) |
Oct 04, 2023 | 7.330 | 7.475 | 6.950 | 7.330 | 1,047,014 | -0.06(-0.81%) |
Oct 03, 2023 | 7.920 | 7.920 | 7.305 | 7.390 | 663,876 | -0.55(-6.93%) |