Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.77 | 10.87 | 10.56 | 10.57 | 713,126 | -0.37(-3.37%) |
Dec 28, 2023 | 10.72 | 10.95 | 10.68 | 10.94 | 458,436 | +0.18(+1.67%) |
Dec 27, 2023 | 10.63 | 10.79 | 10.51 | 10.76 | 984,459 | +0.16(+1.50%) |
Dec 26, 2023 | 10.39 | 10.66 | 10.33 | 10.60 | 679,340 | +0.24(+2.30%) |
Dec 22, 2023 | 10.36 | 10.58 | 10.22 | 10.36 | 772,935 | +0.14(+1.36%) |
Dec 21, 2023 | 10.26 | 10.33 | 9.936 | 10.23 | 825,632 | +0.22(+2.19%) |
Dec 20, 2023 | 10.40 | 10.60 | 9.991 | 10.01 | 1,096,294 | -0.41(-3.89%) |
Dec 19, 2023 | 10.35 | 10.48 | 10.28 | 10.41 | 802,831 | +0.22(+2.13%) |
Dec 18, 2023 | 10.38 | 10.45 | 10.15 | 10.19 | 866,478 | -0.07(-0.67%) |
Dec 15, 2023 | 10.60 | 10.60 | 10.01 | 10.26 | 1,567,355 | -0.43(-3.98%) |
Dec 14, 2023 | 10.44 | 10.88 | 10.38 | 10.69 | 2,609,592 | +0.83(+8.43%) |
Dec 13, 2023 | 8.918 | 9.947 | 8.839 | 9.858 | 1,655,066 | +0.97(+10.90%) |
Dec 12, 2023 | 8.918 | 8.969 | 8.745 | 8.889 | 475,908 | -0.02(-0.22%) |
Dec 11, 2023 | 8.790 | 8.949 | 8.691 | 8.908 | 689,251 | +0.08(+0.90%) |
Dec 08, 2023 | 8.849 | 8.908 | 8.538 | 8.829 | 805,730 | -0.06(-0.67%) |
Dec 07, 2023 | 8.869 | 8.997 | 8.760 | 8.889 | 542,321 | +0.03(+0.33%) |
Dec 06, 2023 | 9.077 | 9.216 | 8.839 | 8.859 | 633,617 | -0.08(-0.88%) |
Dec 05, 2023 | 8.968 | 8.978 | 8.780 | 8.938 | 858,937 | -0.15(-1.63%) |
Dec 04, 2023 | 8.770 | 9.086 | 8.740 | 9.086 | 1,412,718 | +0.17(+1.88%) |
Dec 01, 2023 | 8.384 | 8.943 | 8.305 | 8.918 | 1,165,663 | +0.51(+6.12%) |
Nov 30, 2023 | 8.206 | 8.414 | 8.098 | 8.404 | 821,543 | +0.21(+2.53%) |
Nov 29, 2023 | 8.216 | 8.394 | 8.178 | 8.197 | 1,014,494 | +0.19(+2.35%) |
Nov 28, 2023 | 7.831 | 8.048 | 7.732 | 8.009 | 652,517 | +0.12(+1.50%) |
Nov 27, 2023 | 7.831 | 8.028 | 7.732 | 7.890 | 662,955 | +0.09(+1.14%) |
Nov 24, 2023 | 7.687 | 7.811 | 7.564 | 7.801 | 394,256 | +0.08(+1.02%) |
Nov 22, 2023 | 7.821 | 7.910 | 7.642 | 7.722 | 863,024 | +0.06(+0.77%) |
Nov 21, 2023 | 7.722 | 7.752 | 7.603 | 7.663 | 625,294 | -0.11(-1.40%) |
Nov 20, 2023 | 7.593 | 7.781 | 7.396 | 7.771 | 769,636 | +0.17(+2.21%) |
Nov 17, 2023 | 7.771 | 7.831 | 7.516 | 7.603 | 650,034 | -0.05(-0.65%) |
Nov 16, 2023 | 7.673 | 7.762 | 7.574 | 7.653 | 997,783 | +0.02(+0.26%) |
Nov 15, 2023 | 7.613 | 7.849 | 7.554 | 7.633 | 1,085,558 | +0.03(+0.39%) |
Nov 14, 2023 | 7.188 | 7.771 | 7.158 | 7.603 | 2,622,701 | +1.05(+15.99%) |
Nov 13, 2023 | 6.625 | 6.625 | 6.427 | 6.555 | 605,126 | -0.15(-2.21%) |
Nov 10, 2023 | 6.605 | 6.738 | 6.456 | 6.704 | 920,057 | +0.20(+3.04%) |
Nov 09, 2023 | 6.891 | 6.891 | 6.466 | 6.506 | 938,636 | -0.32(-4.64%) |
Nov 08, 2023 | 6.802 | 6.867 | 6.713 | 6.822 | 977,604 | +0.12(+1.77%) |
Nov 07, 2023 | 6.832 | 6.891 | 6.676 | 6.704 | 1,038,968 | -0.19(-2.73%) |
Nov 06, 2023 | 7.139 | 7.149 | 6.768 | 6.891 | 2,114,905 | -0.30(-4.13%) |
Nov 03, 2023 | 7.069 | 7.465 | 7.020 | 7.188 | 1,882,987 | +0.48(+7.23%) |
Nov 02, 2023 | 6.447 | 6.788 | 6.407 | 6.704 | 1,958,568 | +0.54(+8.83%) |
Nov 01, 2023 | 6.091 | 6.170 | 5.951 | 6.160 | 1,996,700 | +0.12(+1.96%) |
Oct 31, 2023 | 5.834 | 6.071 | 5.695 | 6.041 | 1,768,963 | +0.35(+6.08%) |
Oct 30, 2023 | 5.764 | 5.848 | 5.473 | 5.695 | 1,103,516 | +0.04(+0.70%) |
Oct 27, 2023 | 5.962 | 5.982 | 5.596 | 5.656 | 1,324,229 | -0.29(-4.83%) |
Oct 26, 2023 | 5.636 | 6.062 | 5.636 | 5.942 | 1,684,664 | +0.35(+6.18%) |
Oct 25, 2023 | 5.814 | 5.843 | 5.547 | 5.596 | 1,174,829 | -0.36(-5.98%) |
Oct 24, 2023 | 5.834 | 6.011 | 5.814 | 5.952 | 851,657 | +0.21(+3.61%) |
Oct 23, 2023 | 5.784 | 6.002 | 5.700 | 5.745 | 1,574,689 | -0.18(-3.00%) |
Oct 20, 2023 | 6.081 | 6.170 | 5.903 | 5.923 | 1,441,123 | -0.10(-1.64%) |
Oct 19, 2023 | 6.328 | 6.466 | 5.991 | 6.021 | 1,729,705 | -0.48(-7.45%) |
Oct 18, 2023 | 6.822 | 6.882 | 6.486 | 6.506 | 690,656 | -0.45(-6.53%) |
Oct 17, 2023 | 6.921 | 7.229 | 6.802 | 6.961 | 1,214,405 | -0.11(-1.54%) |
Oct 16, 2023 | 6.971 | 7.124 | 6.763 | 7.069 | 795,382 | +0.22(+3.17%) |
Oct 13, 2023 | 6.990 | 7.030 | 6.762 | 6.852 | 839,372 | -0.01(-0.14%) |
Oct 12, 2023 | 7.139 | 7.139 | 6.763 | 6.862 | 925,742 | -0.30(-4.14%) |
Oct 11, 2023 | 6.842 | 7.168 | 6.842 | 7.158 | 950,786 | +0.41(+6.00%) |
Oct 10, 2023 | 6.644 | 6.921 | 6.545 | 6.753 | 860,343 | +0.08(+1.19%) |
Oct 09, 2023 | 6.328 | 6.723 | 6.298 | 6.674 | 623,897 | +0.25(+3.85%) |
Oct 06, 2023 | 6.209 | 6.545 | 6.011 | 6.427 | 1,200,277 | +0.08(+1.25%) |
Oct 05, 2023 | 6.219 | 6.377 | 6.129 | 6.348 | 680,045 | +0.13(+2.07%) |
Oct 04, 2023 | 6.130 | 6.249 | 5.918 | 6.219 | 1,018,976 | +0.19(+3.11%) |
Oct 03, 2023 | 6.278 | 6.367 | 5.987 | 6.031 | 1,156,033 | -0.38(-5.86%) |