Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.32 | 10.35 | 10.11 | 10.13 | 1,499,138 | -0.22(-2.13%) |
Dec 28, 2023 | 10.38 | 10.52 | 10.04 | 10.35 | 1,720,501 | -0.03(-0.29%) |
Dec 27, 2023 | 10.70 | 10.78 | 10.26 | 10.38 | 1,683,975 | -0.28(-2.63%) |
Dec 26, 2023 | 10.88 | 10.96 | 10.64 | 10.66 | 1,649,915 | -0.17(-1.57%) |
Dec 22, 2023 | 10.44 | 11.10 | 10.40 | 10.83 | 2,068,291 | +0.49(+4.74%) |
Dec 21, 2023 | 10.46 | 10.65 | 10.14 | 10.34 | 1,773,282 | +0.13(+1.27%) |
Dec 20, 2023 | 11.01 | 11.01 | 10.17 | 10.21 | 2,061,387 | -0.80(-7.27%) |
Dec 19, 2023 | 10.45 | 11.09 | 10.45 | 11.01 | 2,272,154 | +0.52(+4.96%) |
Dec 18, 2023 | 11.07 | 11.07 | 10.21 | 10.49 | 1,817,293 | -0.44(-4.03%) |
Dec 15, 2023 | 10.88 | 11.14 | 10.57 | 10.93 | 4,533,279 | +0.09(+0.83%) |
Dec 14, 2023 | 10.65 | 11.43 | 10.56 | 10.84 | 3,859,658 | +0.44(+4.23%) |
Dec 13, 2023 | 10.38 | 10.60 | 9.701 | 10.40 | 4,037,885 | +0.56(+5.69%) |
Dec 12, 2023 | 10.00 | 10.02 | 9.755 | 9.840 | 1,943,824 | -0.07(-0.71%) |
Dec 11, 2023 | 10.45 | 10.45 | 9.780 | 9.910 | 2,282,834 | -0.60(-5.71%) |
Dec 08, 2023 | 10.81 | 11.18 | 10.41 | 10.51 | 2,625,910 | -0.39(-3.58%) |
Dec 07, 2023 | 11.11 | 11.20 | 10.77 | 10.90 | 1,654,622 | -0.21(-1.89%) |
Dec 06, 2023 | 11.14 | 11.69 | 10.87 | 11.11 | 2,274,710 | +0.13(+1.18%) |
Dec 05, 2023 | 10.90 | 11.17 | 10.56 | 10.98 | 1,552,138 | -0.07(-0.63%) |
Dec 04, 2023 | 10.75 | 11.25 | 10.54 | 11.05 | 1,560,666 | +0.28(+2.60%) |
Dec 01, 2023 | 10.61 | 10.85 | 10.30 | 10.77 | 1,899,860 | +0.24(+2.28%) |
Nov 30, 2023 | 10.91 | 11.01 | 10.44 | 10.53 | 1,825,805 | -0.08(-0.75%) |
Nov 29, 2023 | 10.87 | 11.21 | 10.59 | 10.61 | 1,798,995 | -0.13(-1.21%) |
Nov 28, 2023 | 10.60 | 10.79 | 10.38 | 10.74 | 1,495,238 | +0.09(+0.80%) |
Nov 27, 2023 | 10.51 | 10.80 | 10.22 | 10.65 | 1,411,646 | +0.07(+0.71%) |
Nov 24, 2023 | 10.53 | 10.89 | 10.50 | 10.58 | 874,922 | +0.09(+0.86%) |
Nov 22, 2023 | 10.29 | 10.72 | 10.16 | 10.49 | 1,796,677 | +0.37(+3.66%) |
Nov 21, 2023 | 10.72 | 10.72 | 10.09 | 10.12 | 1,944,696 | -0.72(-6.64%) |
Nov 20, 2023 | 9.850 | 11.13 | 9.810 | 10.84 | 3,550,077 | +1.06(+10.84%) |
Nov 17, 2023 | 8.880 | 9.825 | 8.870 | 9.780 | 2,647,780 | +1.00(+11.39%) |
Nov 16, 2023 | 8.880 | 8.970 | 8.530 | 8.780 | 1,329,759 | -0.06(-0.68%) |
Nov 15, 2023 | 8.510 | 9.150 | 8.500 | 8.840 | 1,735,367 | +0.32(+3.76%) |
Nov 14, 2023 | 8.050 | 8.570 | 7.660 | 8.520 | 2,081,601 | +0.87(+11.37%) |
Nov 13, 2023 | 7.520 | 7.660 | 7.150 | 7.650 | 1,343,191 | -0.02(-0.26%) |
Nov 10, 2023 | 7.880 | 7.880 | 7.450 | 7.670 | 1,259,058 | -0.20(-2.54%) |
Nov 09, 2023 | 8.480 | 8.480 | 7.860 | 7.870 | 1,756,915 | -0.53(-6.31%) |
Nov 08, 2023 | 9.030 | 9.030 | 8.290 | 8.400 | 1,865,785 | -0.56(-6.25%) |
Nov 07, 2023 | 8.400 | 9.060 | 8.204 | 8.960 | 3,242,503 | +0.65(+7.82%) |
Nov 06, 2023 | 8.470 | 8.620 | 8.170 | 8.310 | 1,950,178 | +0.00(+0.00%) |
Nov 03, 2023 | 7.250 | 8.750 | 7.210 | 8.310 | 4,107,251 | +1.28(+18.21%) |
Nov 02, 2023 | 6.980 | 7.130 | 6.835 | 7.030 | 1,463,623 | +0.13(+1.88%) |
Nov 01, 2023 | 6.690 | 6.910 | 6.660 | 6.900 | 1,825,331 | +0.22(+3.29%) |
Oct 31, 2023 | 6.260 | 6.830 | 6.140 | 6.680 | 1,589,228 | +0.35(+5.53%) |
Oct 30, 2023 | 6.260 | 6.525 | 6.230 | 6.330 | 1,119,792 | +0.07(+1.12%) |
Oct 27, 2023 | 6.630 | 6.630 | 6.235 | 6.260 | 1,635,299 | -0.25(-3.84%) |
Oct 26, 2023 | 6.650 | 6.840 | 6.470 | 6.510 | 1,283,769 | -0.11(-1.66%) |
Oct 25, 2023 | 6.500 | 6.760 | 6.430 | 6.620 | 1,263,529 | +0.05(+0.76%) |
Oct 24, 2023 | 6.640 | 6.970 | 6.515 | 6.570 | 1,962,107 | +0.32(+5.12%) |
Oct 23, 2023 | 6.200 | 6.370 | 6.080 | 6.250 | 1,258,547 | -0.04(-0.64%) |
Oct 20, 2023 | 6.430 | 6.525 | 6.280 | 6.290 | 1,006,951 | -0.14(-2.18%) |
Oct 19, 2023 | 6.610 | 6.620 | 6.385 | 6.430 | 1,126,317 | -0.17(-2.58%) |
Oct 18, 2023 | 6.860 | 6.929 | 6.560 | 6.600 | 1,484,515 | -0.21(-3.08%) |
Oct 17, 2023 | 6.970 | 7.195 | 6.800 | 6.810 | 1,408,324 | -0.45(-6.20%) |
Oct 16, 2023 | 7.030 | 7.340 | 6.820 | 7.260 | 1,558,203 | +0.21(+2.98%) |
Oct 13, 2023 | 6.830 | 7.161 | 6.790 | 7.050 | 1,881,279 | +0.21(+3.07%) |
Oct 12, 2023 | 7.130 | 7.180 | 6.780 | 6.840 | 1,282,308 | -0.34(-4.74%) |
Oct 11, 2023 | 7.210 | 7.385 | 7.140 | 7.180 | 954,936 | -0.07(-0.97%) |
Oct 10, 2023 | 7.020 | 7.440 | 7.005 | 7.250 | 1,350,598 | +0.24(+3.42%) |
Oct 09, 2023 | 7.040 | 7.100 | 6.850 | 7.010 | 1,079,812 | -0.14(-1.96%) |
Oct 06, 2023 | 7.020 | 7.265 | 6.890 | 7.150 | 1,295,202 | -0.02(-0.28%) |
Oct 05, 2023 | 7.060 | 7.240 | 6.910 | 7.170 | 1,551,553 | +0.12(+1.70%) |
Oct 04, 2023 | 7.320 | 7.320 | 6.985 | 7.050 | 1,431,212 | -0.28(-3.82%) |
Oct 03, 2023 | 7.170 | 7.460 | 7.060 | 7.330 | 1,761,528 | +0.19(+2.66%) |