Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.04 | 15.25 | 14.66 | 14.89 | 728,994 | -0.39(-2.58%) |
Dec 28, 2023 | 14.79 | 15.93 | 14.74 | 15.29 | 462,382 | +0.42(+2.79%) |
Dec 27, 2023 | 15.17 | 15.25 | 14.68 | 14.87 | 276,095 | -0.22(-1.46%) |
Dec 26, 2023 | 15.44 | 15.51 | 14.93 | 15.09 | 437,040 | -0.29(-1.89%) |
Dec 22, 2023 | 13.40 | 15.50 | 13.40 | 15.38 | 929,234 | +2.35(+18.04%) |
Dec 21, 2023 | 13.60 | 14.00 | 12.92 | 13.03 | 246,144 | -0.13(-0.99%) |
Dec 20, 2023 | 13.92 | 13.99 | 13.14 | 13.16 | 275,383 | -0.83(-5.93%) |
Dec 19, 2023 | 13.67 | 14.07 | 13.67 | 13.99 | 362,420 | +0.40(+2.94%) |
Dec 18, 2023 | 13.36 | 13.76 | 13.07 | 13.59 | 526,646 | +0.04(+0.30%) |
Dec 15, 2023 | 13.39 | 14.18 | 13.36 | 13.55 | 2,172,663 | +0.36(+2.73%) |
Dec 14, 2023 | 13.68 | 13.76 | 12.80 | 13.19 | 401,783 | -0.11(-0.83%) |
Dec 13, 2023 | 12.93 | 13.44 | 12.70 | 13.30 | 620,763 | +0.49(+3.83%) |
Dec 12, 2023 | 12.98 | 13.30 | 12.28 | 12.81 | 712,368 | +0.31(+2.48%) |
Dec 11, 2023 | 12.25 | 12.65 | 11.44 | 12.50 | 982,702 | +0.24(+1.96%) |
Dec 08, 2023 | 10.22 | 13.50 | 10.15 | 12.26 | 3,850,936 | +3.01(+32.54%) |
Dec 07, 2023 | 8.490 | 9.280 | 8.270 | 9.250 | 436,942 | +0.82(+9.73%) |
Dec 06, 2023 | 8.250 | 8.590 | 8.110 | 8.430 | 235,366 | +0.27(+3.31%) |
Dec 05, 2023 | 8.110 | 8.409 | 7.980 | 8.160 | 213,222 | -0.14(-1.69%) |
Dec 04, 2023 | 7.990 | 8.620 | 7.990 | 8.300 | 332,987 | +0.29(+3.62%) |
Dec 01, 2023 | 7.750 | 8.030 | 7.350 | 8.010 | 335,123 | +0.17(+2.17%) |
Nov 30, 2023 | 8.720 | 8.780 | 7.810 | 7.840 | 524,925 | -0.48(-5.83%) |
Nov 29, 2023 | 9.070 | 9.300 | 8.225 | 8.325 | 613,590 | -0.67(-7.40%) |
Nov 28, 2023 | 8.830 | 9.180 | 8.570 | 8.990 | 199,587 | +0.12(+1.35%) |
Nov 27, 2023 | 8.850 | 9.160 | 8.830 | 8.870 | 351,426 | +0.03(+0.34%) |
Nov 24, 2023 | 9.180 | 9.685 | 8.790 | 8.840 | 378,150 | -0.37(-4.02%) |
Nov 22, 2023 | 9.430 | 9.480 | 8.974 | 9.210 | 827,607 | +0.06(+0.66%) |
Nov 21, 2023 | 9.800 | 9.925 | 9.080 | 9.150 | 513,525 | -0.65(-6.63%) |
Nov 20, 2023 | 9.480 | 10.49 | 9.480 | 9.800 | 306,798 | +0.30(+3.16%) |
Nov 17, 2023 | 9.020 | 9.750 | 9.020 | 9.500 | 295,627 | +0.57(+6.38%) |
Nov 16, 2023 | 8.720 | 9.050 | 8.515 | 8.930 | 243,088 | +0.16(+1.82%) |
Nov 15, 2023 | 8.770 | 9.320 | 8.560 | 8.770 | 249,551 | -0.06(-0.68%) |
Nov 14, 2023 | 7.680 | 8.830 | 7.600 | 8.830 | 369,768 | +0.40(+4.74%) |
Nov 13, 2023 | 7.700 | 8.560 | 7.530 | 8.430 | 273,932 | +0.63(+8.08%) |
Nov 10, 2023 | 8.050 | 8.145 | 7.600 | 7.800 | 358,262 | -0.04(-0.51%) |
Nov 09, 2023 | 8.990 | 8.994 | 7.800 | 7.840 | 305,643 | -1.17(-12.99%) |
Nov 08, 2023 | 8.890 | 9.260 | 8.500 | 9.010 | 281,489 | -0.11(-1.21%) |
Nov 07, 2023 | 9.110 | 9.280 | 8.710 | 9.120 | 302,297 | +0.16(+1.79%) |
Nov 06, 2023 | 8.390 | 9.110 | 8.250 | 8.960 | 469,864 | +0.64(+7.69%) |
Nov 03, 2023 | 7.930 | 8.660 | 7.930 | 8.320 | 327,955 | +0.62(+8.05%) |
Nov 02, 2023 | 7.370 | 7.750 | 7.215 | 7.700 | 322,336 | +0.46(+6.35%) |
Nov 01, 2023 | 7.220 | 7.260 | 7.051 | 7.240 | 201,554 | +0.04(+0.56%) |
Oct 31, 2023 | 7.020 | 7.320 | 6.839 | 7.200 | 247,825 | +0.32(+4.65%) |
Oct 30, 2023 | 6.730 | 6.980 | 6.485 | 6.880 | 282,476 | +0.20(+2.92%) |
Oct 27, 2023 | 6.910 | 6.930 | 6.490 | 6.685 | 239,401 | -0.24(-3.40%) |
Oct 26, 2023 | 6.770 | 6.960 | 6.680 | 6.920 | 168,834 | +0.14(+2.06%) |
Oct 25, 2023 | 6.940 | 7.270 | 6.560 | 6.780 | 222,238 | -0.32(-4.51%) |
Oct 24, 2023 | 7.010 | 7.270 | 6.910 | 7.100 | 392,926 | +0.17(+2.38%) |
Oct 23, 2023 | 6.940 | 7.320 | 6.770 | 6.935 | 439,091 | -0.23(-3.14%) |
Oct 20, 2023 | 6.930 | 7.697 | 6.830 | 7.160 | 441,769 | +0.11(+1.56%) |
Oct 19, 2023 | 7.810 | 7.840 | 6.970 | 7.050 | 789,545 | -0.65(-8.44%) |
Oct 18, 2023 | 8.350 | 8.460 | 7.630 | 7.700 | 626,642 | -0.80(-9.41%) |
Oct 17, 2023 | 9.140 | 9.400 | 8.330 | 8.500 | 623,481 | -0.77(-8.31%) |
Oct 16, 2023 | 9.150 | 9.390 | 8.570 | 9.270 | 608,257 | +0.14(+1.53%) |
Oct 13, 2023 | 9.530 | 9.850 | 9.010 | 9.130 | 679,658 | -0.32(-3.39%) |
Oct 12, 2023 | 9.170 | 9.870 | 8.740 | 9.450 | 926,091 | +0.36(+3.96%) |
Oct 11, 2023 | 9.430 | 10.16 | 8.930 | 9.090 | 1,612,794 | -0.43(-4.52%) |
Oct 10, 2023 | 8.140 | 9.890 | 7.871 | 9.520 | 2,932,809 | +1.33(+16.24%) |
Oct 09, 2023 | 7.690 | 8.420 | 7.250 | 8.190 | 1,896,987 | -0.16(-1.92%) |
Oct 06, 2023 | 6.580 | 9.600 | 6.470 | 8.350 | 7,085,935 | +1.79(+27.38%) |
Oct 05, 2023 | 6.890 | 6.900 | 6.110 | 6.555 | 3,235,228 | +0.17(+2.74%) |
Oct 04, 2023 | 7.120 | 7.450 | 6.010 | 6.380 | 4,049,377 | -1.13(-15.05%) |
Oct 03, 2023 | 8.090 | 8.320 | 6.910 | 7.510 | 42,640,944 | +2.70(+56.13%) |