Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.29 | 17.29 | 15.00 | 15.30 | 163,897 | -1.96(-11.36%) |
Dec 28, 2023 | 17.21 | 17.29 | 15.65 | 17.26 | 147,961 | -0.69(-3.84%) |
Dec 27, 2023 | 18.94 | 18.94 | 17.20 | 17.95 | 510,851 | +0.50(+2.87%) |
Dec 26, 2023 | 13.17 | 17.99 | 12.98 | 17.45 | 674,607 | +4.44(+34.13%) |
Dec 22, 2023 | 13.15 | 13.60 | 12.41 | 13.01 | 197,254 | +0.02(+0.15%) |
Dec 21, 2023 | 13.23 | 14.00 | 11.57 | 12.99 | 292,871 | +0.51(+4.09%) |
Dec 20, 2023 | 8.410 | 14.75 | 8.100 | 12.48 | 811,575 | +4.05(+48.06%) |
Dec 19, 2023 | 7.650 | 8.800 | 7.650 | 8.429 | 63,735 | +1.03(+13.90%) |
Dec 18, 2023 | 7.230 | 7.450 | 7.230 | 7.400 | 9,713 | +0.14(+1.93%) |
Dec 15, 2023 | 7.270 | 7.430 | 7.220 | 7.260 | 6,545 | -0.04(-0.48%) |
Dec 14, 2023 | 7.010 | 7.699 | 7.010 | 7.295 | 13,017 | +0.08(+1.05%) |
Dec 13, 2023 | 7.104 | 7.230 | 6.880 | 7.219 | 13,014 | -0.01(-0.15%) |
Dec 12, 2023 | 7.200 | 7.425 | 7.180 | 7.230 | 8,113 | -0.02(-0.28%) |
Dec 11, 2023 | 7.500 | 7.500 | 7.250 | 7.250 | 5,714 | -0.60(-7.68%) |
Dec 08, 2023 | 7.900 | 7.955 | 7.502 | 7.854 | 13,822 | -0.16(-1.95%) |
Dec 07, 2023 | 8.020 | 8.065 | 7.939 | 8.010 | 6,772 | -0.16(-1.96%) |
Dec 06, 2023 | 8.300 | 8.300 | 7.850 | 8.170 | 27,935 | -0.07(-0.85%) |
Dec 05, 2023 | 7.950 | 8.400 | 7.760 | 8.240 | 31,217 | -0.13(-1.55%) |
Dec 04, 2023 | 6.870 | 8.480 | 6.870 | 8.370 | 67,709 | +1.68(+25.11%) |
Dec 01, 2023 | 6.510 | 6.830 | 6.500 | 6.690 | 12,198 | +0.12(+1.83%) |
Nov 30, 2023 | 6.600 | 6.840 | 6.570 | 6.570 | 7,925 | -0.08(-1.20%) |
Nov 29, 2023 | 6.770 | 6.845 | 6.650 | 6.650 | 6,836 | -0.04(-0.60%) |
Nov 28, 2023 | 7.000 | 7.000 | 6.620 | 6.690 | 18,331 | -0.31(-4.43%) |
Nov 27, 2023 | 7.170 | 7.170 | 6.690 | 7.000 | 13,137 | -0.10(-1.41%) |
Nov 24, 2023 | 6.969 | 7.190 | 6.969 | 7.100 | 7,280 | +0.05(+0.71%) |
Nov 22, 2023 | 7.130 | 7.180 | 6.930 | 7.050 | 1,528 | -0.13(-1.88%) |
Nov 21, 2023 | 7.240 | 7.240 | 6.900 | 7.185 | 7,519 | -0.03(-0.35%) |
Nov 20, 2023 | 7.300 | 7.400 | 7.207 | 7.210 | 7,750 | -0.19(-2.57%) |
Nov 17, 2023 | 7.432 | 7.432 | 7.150 | 7.400 | 3,676 | -0.09(-1.27%) |
Nov 16, 2023 | 7.320 | 7.495 | 7.320 | 7.495 | 2,718 | -0.09(-1.19%) |
Nov 15, 2023 | 7.260 | 7.730 | 7.260 | 7.585 | 8,237 | +0.23(+3.14%) |
Nov 14, 2023 | 7.690 | 7.690 | 7.302 | 7.354 | 3,996 | -0.17(-2.20%) |
Nov 13, 2023 | 7.370 | 7.530 | 7.303 | 7.520 | 2,493 | -0.03(-0.40%) |
Nov 10, 2023 | 7.740 | 7.740 | 7.310 | 7.550 | 2,115 | -0.02(-0.26%) |
Nov 09, 2023 | 7.880 | 8.100 | 7.310 | 7.570 | 13,312 | +0.30(+4.13%) |
Nov 08, 2023 | 7.570 | 7.570 | 7.261 | 7.270 | 2,654 | +0.00(+0.00%) |
Nov 07, 2023 | 8.040 | 8.040 | 7.270 | 7.270 | 15,450 | -0.77(-9.58%) |
Nov 06, 2023 | 7.700 | 8.045 | 7.610 | 8.040 | 9,676 | -0.17(-2.07%) |
Nov 03, 2023 | 7.020 | 8.210 | 6.985 | 8.210 | 21,483 | +1.11(+15.64%) |
Nov 02, 2023 | 7.200 | 7.200 | 6.800 | 7.100 | 4,618 | +0.40(+5.97%) |
Nov 01, 2023 | 6.890 | 7.115 | 6.675 | 6.700 | 6,557 | -0.20(-2.90%) |
Oct 31, 2023 | 7.010 | 7.010 | 6.900 | 6.900 | 3,715 | -0.20(-2.82%) |
Oct 30, 2023 | 6.900 | 7.100 | 6.900 | 7.100 | 3,204 | +0.23(+3.35%) |
Oct 27, 2023 | 6.887 | 6.887 | 6.756 | 6.870 | 2,233 | +0.17(+2.54%) |
Oct 26, 2023 | 7.350 | 7.350 | 6.700 | 6.700 | 10,454 | -0.26(-3.74%) |
Oct 25, 2023 | 7.450 | 7.450 | 6.900 | 6.960 | 6,897 | -0.52(-6.95%) |
Oct 24, 2023 | 7.300 | 7.500 | 6.940 | 7.480 | 19,771 | +0.70(+10.32%) |
Oct 23, 2023 | 6.770 | 7.100 | 6.771 | 6.780 | 15,909 | -0.11(-1.60%) |
Oct 20, 2023 | 7.120 | 7.280 | 6.820 | 6.890 | 11,759 | -0.17(-2.41%) |
Oct 19, 2023 | 7.180 | 7.220 | 7.060 | 7.060 | 2,888 | -0.09(-1.26%) |
Oct 18, 2023 | 7.040 | 7.240 | 7.040 | 7.150 | 2,172 | -0.14(-1.92%) |
Oct 17, 2023 | 6.970 | 7.300 | 6.970 | 7.290 | 2,734 | +0.25(+3.52%) |
Oct 16, 2023 | 7.050 | 7.250 | 6.970 | 7.042 | 21,309 | +0.16(+2.35%) |
Oct 13, 2023 | 6.930 | 7.100 | 6.600 | 6.880 | 11,662 | -0.02(-0.29%) |
Oct 12, 2023 | 7.090 | 7.088 | 6.600 | 6.900 | 7,751 | +0.03(+0.44%) |
Oct 11, 2023 | 7.110 | 7.110 | 6.750 | 6.870 | 26,727 | -0.23(-3.24%) |
Oct 10, 2023 | 7.180 | 7.380 | 7.100 | 7.100 | 7,664 | -0.13(-1.80%) |
Oct 09, 2023 | 7.080 | 7.350 | 7.080 | 7.230 | 6,972 | +0.06(+0.84%) |
Oct 06, 2023 | 7.000 | 7.300 | 7.000 | 7.170 | 6,153 | -0.03(-0.42%) |
Oct 05, 2023 | 7.000 | 7.250 | 7.000 | 7.200 | 3,132 | +0.07(+0.91%) |
Oct 04, 2023 | 7.190 | 7.200 | 7.120 | 7.135 | 3,138 | -0.12(-1.59%) |
Oct 03, 2023 | 7.210 | 7.460 | 7.170 | 7.250 | 5,340 | -0.21(-2.88%) |